TeamViewer SE (LON:0A36)
London · Delayed Price · Currency is GBP · Price in EUR 5.77
+0.14 (2.53%)
At close: Feb 2, 2026
TeamViewer SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 5.65 | 5.72 | 5.57 | 5.62 | 5.62 | 4.15% | 138,576 |
| Feb 4, 2026 | 5.46 | 5.64 | 5.30 | 5.40 | 5.40 | -3.18% | 177,260 |
| Feb 3, 2026 | 5.80 | 5.80 | 5.45 | 5.57 | 5.57 | -3.47% | 513,468 |
| Feb 2, 2026 | 5.66 | 5.78 | 5.55 | 5.77 | 5.77 | 2.52% | 196,441 |
| Jan 30, 2026 | 5.54 | 5.65 | 5.48 | 5.63 | 5.63 | 1.44% | 117,980 |
| Jan 29, 2026 | 5.59 | 5.69 | 5.50 | 5.55 | 5.55 | -2.27% | 161,926 |
| Jan 28, 2026 | 5.63 | 5.74 | 5.60 | 5.68 | 5.68 | 2.05% | 147,968 |
| Jan 27, 2026 | 5.87 | 5.90 | 5.52 | 5.57 | 5.56 | -4.04% | 170,076 |
| Jan 26, 2026 | 5.84 | 5.84 | 5.68 | 5.80 | 5.80 | -0.94% | 103,188 |
| Jan 23, 2026 | 5.88 | 5.93 | 5.78 | 5.85 | 5.85 | 0.07% | 161,249 |
| Jan 22, 2026 | 5.66 | 5.92 | 5.64 | 5.85 | 5.85 | 5.50% | 330,975 |
| Jan 21, 2026 | 5.47 | 5.59 | 5.41 | 5.55 | 5.55 | 1.80% | 133,158 |
| Jan 20, 2026 | 5.61 | 5.64 | 5.42 | 5.45 | 5.45 | -4.14% | 276,740 |
| Jan 19, 2026 | 5.64 | 5.73 | 5.62 | 5.68 | 5.68 | -0.84% | 37,730 |
| Jan 16, 2026 | 6.01 | 6.02 | 5.72 | 5.73 | 5.73 | -2.91% | 143,428 |
| Jan 15, 2026 | 6.01 | 6.09 | 5.84 | 5.90 | 5.90 | -2.16% | 291,061 |
| Jan 14, 2026 | 6.18 | 6.23 | 5.98 | 6.03 | 6.03 | -3.10% | 857,321 |
| Jan 13, 2026 | 6.43 | 6.50 | 6.15 | 6.23 | 6.22 | 0.96% | 205,436 |
| Jan 12, 2026 | 6.11 | 6.33 | 6.05 | 6.17 | 6.17 | 1.43% | 221,473 |
| Jan 9, 2026 | 5.94 | 6.21 | 5.91 | 6.08 | 6.08 | 5.65% | 705,407 |
| Jan 8, 2026 | 5.83 | 5.86 | 5.66 | 5.75 | 5.75 | 1.02% | 583,626 |
| Jan 7, 2026 | 5.51 | 5.80 | 5.49 | 5.70 | 5.70 | -1.40% | 1,002,797 |
| Jan 6, 2026 | 6.00 | 6.00 | 5.70 | 5.78 | 5.78 | -3.88% | 927,475 |
| Jan 5, 2026 | 5.82 | 6.02 | 5.79 | 6.01 | 6.01 | 0.55% | 90,614 |
| Jan 2, 2026 | 6.06 | 6.16 | 5.91 | 5.98 | 5.98 | -0.73% | 199,432 |
| Dec 30, 2025 | 5.96 | 6.06 | 5.90 | 6.02 | 6.02 | 1.53% | 50,414 |
| Dec 29, 2025 | 5.89 | 6.00 | 5.89 | 5.93 | 5.93 | 0.53% | 90,480 |
| Dec 23, 2025 | 5.98 | 6.00 | 5.85 | 5.90 | 5.90 | -0.61% | 22,068 |
| Dec 22, 2025 | 5.76 | 5.97 | 5.73 | 5.94 | 5.94 | 5.25% | 137,846 |
| Dec 19, 2025 | 5.65 | 5.80 | 5.62 | 5.64 | 5.64 | -0.16% | 213,070 |
| Dec 18, 2025 | 5.62 | 5.66 | 5.56 | 5.65 | 5.65 | 1.78% | 43,354 |
| Dec 17, 2025 | 5.60 | 5.65 | 5.53 | 5.55 | 5.55 | -1.05% | 158,365 |
| Dec 16, 2025 | 5.65 | 5.65 | 5.56 | 5.61 | 5.61 | -1.27% | 122,570 |
| Dec 15, 2025 | 5.65 | 5.78 | 5.63 | 5.68 | 5.68 | 0.44% | 58,649 |
| Dec 12, 2025 | 5.71 | 5.76 | 5.64 | 5.66 | 5.66 | 0.09% | 65,224 |
| Dec 11, 2025 | 5.55 | 5.68 | 5.52 | 5.65 | 5.65 | 1.07% | 120,139 |
| Dec 10, 2025 | 5.66 | 5.67 | 5.57 | 5.59 | 5.59 | -1.41% | 33,313 |
| Dec 9, 2025 | 5.53 | 5.69 | 5.50 | 5.67 | 5.67 | 1.29% | 260,962 |
| Dec 8, 2025 | 5.60 | 5.66 | 5.55 | 5.60 | 5.60 | 0.61% | 119,474 |
| Dec 5, 2025 | 5.60 | 5.60 | 5.51 | 5.56 | 5.56 | -0.39% | 40,324 |
| Dec 4, 2025 | 5.58 | 5.65 | 5.55 | 5.59 | 5.59 | 1.55% | 51,735 |
| Dec 3, 2025 | 5.53 | 5.58 | 5.49 | 5.50 | 5.50 | -0.95% | 509,627 |
| Dec 2, 2025 | 5.58 | 5.62 | 5.53 | 5.55 | 5.55 | -0.84% | 156,291 |
| Dec 1, 2025 | 5.73 | 5.75 | 5.57 | 5.60 | 5.60 | -2.78% | 50,627 |
| Nov 28, 2025 | 5.70 | 5.80 | 5.61 | 5.76 | 5.76 | 0.98% | 127,954 |
| Nov 27, 2025 | 5.61 | 5.76 | 5.61 | 5.71 | 5.71 | 0.58% | 67,261 |
| Nov 26, 2025 | 5.60 | 5.80 | 5.59 | 5.67 | 5.67 | 2.85% | 79,563 |
| Nov 25, 2025 | 5.53 | 5.58 | 5.44 | 5.52 | 5.52 | 0.25% | 456,213 |
| Nov 24, 2025 | 5.47 | 5.56 | 5.44 | 5.50 | 5.50 | 0.57% | 69,224 |
| Nov 21, 2025 | 5.41 | 5.55 | 5.39 | 5.47 | 5.47 | -1.41% | 189,593 |