TeamViewer SE (LON:0A36)
London · Delayed Price · Currency is GBP · Price in EUR 4.440
-0.041 (-0.91%)
At close: Mar 27, 2026
LON:0A36 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.55 | 4.56 | 4.41 | 4.44 | 4.44 | -0.91% | 111,531 |
| Mar 26, 2026 | 4.54 | 4.58 | 4.42 | 4.48 | 4.48 | 0.07% | 68,393 |
| Mar 25, 2026 | 4.43 | 4.58 | 4.40 | 4.48 | 4.48 | 3.08% | 78,011 |
| Mar 24, 2026 | 4.49 | 4.49 | 4.32 | 4.34 | 4.34 | -3.77% | 103,405 |
| Mar 23, 2026 | 4.33 | 4.54 | 4.22 | 4.51 | 4.51 | 2.20% | 134,293 |
| Mar 20, 2026 | 4.58 | 4.58 | 4.33 | 4.42 | 4.42 | -0.59% | 457,070 |
| Mar 19, 2026 | 4.44 | 4.54 | 4.38 | 4.44 | 4.44 | -4.20% | 136,167 |
| Mar 18, 2026 | 4.68 | 4.78 | 4.44 | 4.64 | 4.64 | -0.94% | 218,841 |
| Mar 17, 2026 | 4.48 | 4.74 | 4.42 | 4.68 | 4.68 | 4.25% | 86,639 |
| Mar 16, 2026 | 4.41 | 4.67 | 4.40 | 4.49 | 4.49 | -3.59% | 140,228 |
| Mar 13, 2026 | 4.56 | 4.70 | 4.50 | 4.66 | 4.66 | 1.30% | 55,062 |
| Mar 12, 2026 | 4.53 | 4.64 | 4.48 | 4.60 | 4.60 | 1.95% | 61,266 |
| Mar 11, 2026 | 4.58 | 4.63 | 4.43 | 4.51 | 4.51 | -2.02% | 139,034 |
| Mar 10, 2026 | 4.78 | 4.82 | 4.55 | 4.60 | 4.60 | -3.50% | 70,975 |
| Mar 9, 2026 | 4.63 | 4.83 | 4.58 | 4.77 | 4.77 | -0.29% | 108,880 |
| Mar 6, 2026 | 4.63 | 4.85 | 4.59 | 4.78 | 4.78 | 3.24% | 261,084 |
| Mar 5, 2026 | 4.54 | 4.67 | 4.43 | 4.63 | 4.63 | 2.75% | 92,955 |
| Mar 4, 2026 | 4.50 | 4.56 | 4.44 | 4.51 | 4.51 | 0.71% | 55,294 |
| Mar 3, 2026 | 4.44 | 4.52 | 4.31 | 4.48 | 4.48 | -1.58% | 119,064 |
| Mar 2, 2026 | 4.48 | 4.67 | 4.46 | 4.55 | 4.55 | -2.07% | 56,466 |
| Feb 27, 2026 | 4.70 | 4.70 | 4.57 | 4.65 | 4.65 | -0.58% | 75,138 |
| Feb 26, 2026 | 4.56 | 4.69 | 4.46 | 4.67 | 4.67 | 4.47% | 180,623 |
| Feb 25, 2026 | 4.48 | 4.57 | 4.42 | 4.47 | 4.47 | -1.58% | 679,006 |
| Feb 24, 2026 | 4.58 | 4.65 | 4.49 | 4.55 | 4.55 | -0.55% | 130,522 |
| Feb 23, 2026 | 4.82 | 4.82 | 4.56 | 4.57 | 4.57 | -4.53% | 475,070 |
| Feb 20, 2026 | 4.77 | 4.85 | 4.70 | 4.79 | 4.79 | -1.91% | 156,827 |
| Feb 19, 2026 | 4.80 | 4.92 | 4.76 | 4.88 | 4.88 | 2.43% | 207,902 |
| Feb 18, 2026 | 4.80 | 4.85 | 4.61 | 4.76 | 4.76 | -1.77% | 781,792 |
| Feb 17, 2026 | 4.87 | 4.93 | 4.70 | 4.85 | 4.85 | -5.29% | 365,528 |
| Feb 16, 2026 | 5.33 | 5.40 | 4.94 | 5.12 | 5.12 | -3.10% | 205,588 |
| Feb 13, 2026 | 5.30 | 5.40 | 5.16 | 5.29 | 5.29 | -2.27% | 116,985 |
| Feb 12, 2026 | 5.59 | 5.59 | 5.25 | 5.41 | 5.41 | -2.65% | 261,938 |
| Feb 11, 2026 | 5.49 | 5.64 | 5.45 | 5.56 | 5.56 | 1.15% | 570,189 |
| Feb 10, 2026 | 5.49 | 5.79 | 5.36 | 5.49 | 5.49 | -6.52% | 254,475 |
| Feb 9, 2026 | 5.76 | 5.98 | 5.74 | 5.88 | 5.87 | 6.62% | 209,801 |
| Feb 6, 2026 | 5.58 | 5.72 | 5.50 | 5.51 | 5.51 | -1.94% | 355,842 |
| 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 |