TeamViewer SE (LON:0A36)
London · Delayed Price · Currency is GBP · Price in EUR 9.12
-0.02 (-0.27%)
At close: Sep 5, 2025
TeamViewer SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.01 | 9.25 | 8.90 | 9.12 | 9.12 | -0.26% | 166,228 |
| Sep 4, 2025 | 9.61 | 9.64 | 9.00 | 9.14 | 9.14 | -6.90% | 389,757 |
| Sep 3, 2025 | 9.95 | 9.98 | 9.70 | 9.82 | 9.82 | -2.02% | 84,573 |
| Sep 2, 2025 | 10.24 | 10.34 | 9.83 | 10.02 | 10.02 | 0.40% | 140,195 |
| Sep 1, 2025 | 9.56 | 10.21 | 9.55 | 9.98 | 9.98 | 9.87% | 236,847 |
| Aug 29, 2025 | 9.18 | 9.19 | 9.06 | 9.09 | 9.09 | -0.49% | 18,369 |
| Aug 28, 2025 | 9.14 | 9.20 | 9.03 | 9.13 | 9.13 | 1.38% | 21,003 |
| Aug 27, 2025 | 9.01 | 9.08 | 8.96 | 9.01 | 9.01 | -0.14% | 46,761 |
| Aug 26, 2025 | 9.17 | 9.18 | 8.94 | 9.02 | 9.02 | -2.29% | 159,540 |
| Aug 25, 2025 | 9.05 | 9.29 | 9.01 | 9.23 | 9.23 | 2.46% | 21,776 |
| Aug 22, 2025 | 8.96 | 9.07 | 8.93 | 9.01 | 9.01 | 0.42% | 860,351 |
| Aug 21, 2025 | 8.98 | 9.00 | 8.86 | 8.97 | 8.97 | 0.46% | 44,045 |
| Aug 20, 2025 | 8.99 | 9.04 | 8.88 | 8.93 | 8.93 | -2.45% | 49,961 |
| Aug 19, 2025 | 9.20 | 9.24 | 9.10 | 9.15 | 9.15 | 0.27% | 53,434 |
| Aug 18, 2025 | 9.10 | 9.22 | 9.06 | 9.13 | 9.13 | 0.29% | 47,962 |
| Aug 15, 2025 | 9.17 | 9.20 | 9.05 | 9.10 | 9.10 | -0.65% | 13,019 |
| Aug 14, 2025 | 9.02 | 9.19 | 8.98 | 9.16 | 9.16 | 2.33% | 69,296 |
| Aug 13, 2025 | 8.93 | 9.02 | 8.91 | 8.95 | 8.95 | 0.60% | 403,494 |
| Aug 12, 2025 | 9.17 | 9.19 | 8.80 | 8.90 | 8.90 | -2.39% | 575,398 |
| Aug 11, 2025 | 9.30 | 9.30 | 9.09 | 9.12 | 9.12 | -0.87% | 42,616 |
| Aug 8, 2025 | 9.15 | 9.27 | 9.14 | 9.20 | 9.20 | 0.26% | 19,407 |
| Aug 7, 2025 | 9.04 | 9.30 | 8.99 | 9.17 | 9.17 | 1.38% | 429,861 |
| Aug 6, 2025 | 9.07 | 9.15 | 8.97 | 9.05 | 9.05 | 0.10% | 486,526 |
| Aug 5, 2025 | 8.87 | 9.12 | 8.84 | 9.04 | 9.04 | 1.52% | 696,105 |
| Aug 4, 2025 | 9.08 | 9.15 | 8.84 | 8.91 | 8.91 | 0.78% | 346,840 |
| Aug 1, 2025 | 8.93 | 8.97 | 8.71 | 8.84 | 8.84 | -3.73% | 112,163 |
| Jul 31, 2025 | 9.36 | 9.41 | 9.01 | 9.18 | 9.18 | -3.67% | 110,104 |
| Jul 30, 2025 | 9.70 | 9.80 | 9.32 | 9.53 | 9.53 | -2.52% | 123,818 |
| Jul 29, 2025 | 9.89 | 10.26 | 9.41 | 9.77 | 9.77 | 5.44% | 225,981 |
| Jul 28, 2025 | 9.41 | 9.48 | 9.23 | 9.27 | 9.27 | -1.10% | 134,457 |
| Jul 25, 2025 | 9.62 | 9.62 | 9.32 | 9.37 | 9.37 | -2.66% | 475,041 |
| Jul 24, 2025 | 9.68 | 9.70 | 9.56 | 9.63 | 9.63 | 0.88% | 96,091 |
| Jul 23, 2025 | 9.65 | 9.69 | 9.44 | 9.55 | 9.55 | -0.10% | 62,323 |
| Jul 22, 2025 | 9.55 | 9.58 | 9.41 | 9.56 | 9.56 | -0.36% | 30,724 |
| Jul 21, 2025 | 9.54 | 9.64 | 9.45 | 9.59 | 9.59 | -1.18% | 42,772 |
| Jul 18, 2025 | 9.59 | 9.77 | 9.50 | 9.71 | 9.71 | 2.25% | 21,997 |
| Jul 17, 2025 | 9.47 | 9.56 | 9.43 | 9.49 | 9.49 | 0.74% | 11,404 |
| Jul 16, 2025 | 9.41 | 9.47 | 9.39 | 9.42 | 9.42 | -1.30% | 55,574 |
| Jul 15, 2025 | 9.45 | 9.58 | 9.44 | 9.55 | 9.55 | 1.54% | 55,992 |
| Jul 14, 2025 | 9.41 | 9.46 | 9.36 | 9.40 | 9.40 | -2.27% | 51,031 |
| Jul 11, 2025 | 9.70 | 9.70 | 9.53 | 9.62 | 9.62 | -1.40% | 41,970 |
| Jul 10, 2025 | 9.81 | 9.85 | 9.70 | 9.76 | 9.76 | -0.82% | 20,035 |
| Jul 9, 2025 | 9.73 | 9.91 | 9.69 | 9.84 | 9.84 | 1.46% | 421,325 |
| Jul 8, 2025 | 9.57 | 9.78 | 9.55 | 9.69 | 9.69 | 1.82% | 71,436 |
| Jul 7, 2025 | 9.57 | 9.62 | 9.45 | 9.52 | 9.52 | -2.35% | 49,057 |
| Jul 4, 2025 | 9.59 | 9.87 | 9.54 | 9.75 | 9.75 | 1.39% | 39,108 |
| Jul 3, 2025 | 9.45 | 9.67 | 9.44 | 9.62 | 9.62 | 1.80% | 12,687 |
| Jul 2, 2025 | 9.45 | 9.52 | 9.32 | 9.45 | 9.45 | 0.01% | 389,190 |
| Jul 1, 2025 | 9.51 | 9.52 | 9.40 | 9.45 | 9.45 | -1.68% | 53,693 |
| Jun 30, 2025 | 9.71 | 9.74 | 9.58 | 9.61 | 9.61 | -0.08% | 64,979 |