TeamViewer SE (LON:0A36)
London · Delayed Price · Currency is GBP · Price in EUR 5.98
-0.12 (-2.04%)
At close: Nov 5, 2025
TeamViewer SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 6.01 | 6.03 | 5.83 | 5.89 | 5.89 | -1.27% | 292,599 |
| Nov 6, 2025 | 5.96 | 6.17 | 5.95 | 5.97 | 5.97 | -0.27% | 114,011 |
| Nov 5, 2025 | 5.95 | 6.05 | 5.90 | 5.98 | 5.98 | -2.03% | 226,160 |
| Nov 4, 2025 | 6.10 | 6.18 | 6.07 | 6.11 | 6.11 | -3.95% | 137,829 |
| Nov 3, 2025 | 6.40 | 6.44 | 6.25 | 6.36 | 6.36 | 0.95% | 114,029 |
| Oct 31, 2025 | 6.36 | 6.39 | 6.20 | 6.30 | 6.30 | -2.25% | 166,386 |
| Oct 30, 2025 | 6.50 | 6.54 | 6.34 | 6.44 | 6.44 | -0.92% | 142,654 |
| Oct 29, 2025 | 6.44 | 6.58 | 6.43 | 6.50 | 6.50 | -0.34% | 138,534 |
| Oct 28, 2025 | 6.50 | 6.59 | 6.45 | 6.52 | 6.52 | -0.59% | 81,626 |
| Oct 27, 2025 | 6.74 | 6.74 | 6.52 | 6.56 | 6.56 | -0.98% | 2,666,501 |
| Oct 24, 2025 | 6.45 | 6.76 | 6.43 | 6.63 | 6.63 | 1.02% | 352,861 |
| Oct 23, 2025 | 6.65 | 6.73 | 6.39 | 6.56 | 6.56 | -2.12% | 672,730 |
| Oct 22, 2025 | 7.65 | 7.65 | 6.41 | 6.70 | 6.70 | -21.04% | 1,313,864 |
| Oct 21, 2025 | 8.50 | 8.55 | 8.40 | 8.49 | 8.49 | 1.18% | 51,309 |
| Oct 20, 2025 | 8.26 | 8.52 | 8.22 | 8.39 | 8.39 | 2.37% | 495,877 |
| Oct 17, 2025 | 8.25 | 8.25 | 8.02 | 8.20 | 8.20 | -1.28% | 349,938 |
| Oct 16, 2025 | 8.29 | 8.34 | 8.18 | 8.30 | 8.30 | 0.39% | 82,158 |
| Oct 15, 2025 | 8.27 | 8.32 | 8.22 | 8.27 | 8.27 | -0.25% | 71,690 |
| Oct 14, 2025 | 8.40 | 8.45 | 8.14 | 8.29 | 8.29 | -2.52% | 83,118 |
| Oct 13, 2025 | 8.51 | 8.59 | 8.35 | 8.50 | 8.50 | -1.81% | 70,866 |
| Oct 10, 2025 | 8.75 | 8.80 | 8.39 | 8.66 | 8.66 | -0.28% | 75,379 |
| Oct 9, 2025 | 8.70 | 8.77 | 8.60 | 8.69 | 8.69 | -0.89% | 31,867 |
| Oct 8, 2025 | 8.77 | 8.79 | 8.66 | 8.76 | 8.76 | -0.49% | 22,013 |
| Oct 7, 2025 | 8.76 | 8.87 | 8.76 | 8.81 | 8.81 | 0.46% | 40,391 |
| Oct 6, 2025 | 8.85 | 8.88 | 8.71 | 8.77 | 8.77 | 0.02% | 58,193 |
| Oct 3, 2025 | 8.84 | 8.85 | 8.70 | 8.76 | 8.76 | 0.50% | 34,466 |
| Oct 2, 2025 | 8.69 | 8.83 | 8.59 | 8.72 | 8.72 | 0.50% | 81,481 |
| Oct 1, 2025 | 8.63 | 8.74 | 8.59 | 8.68 | 8.68 | 0.25% | 20,274 |
| Sep 30, 2025 | 8.67 | 8.72 | 8.59 | 8.66 | 8.66 | -0.60% | 26,908 |
| Sep 29, 2025 | 8.79 | 8.82 | 8.62 | 8.71 | 8.71 | -0.21% | 35,332 |
| Sep 26, 2025 | 8.82 | 8.86 | 8.65 | 8.73 | 8.73 | -1.50% | 59,589 |
| Sep 25, 2025 | 8.65 | 8.95 | 8.63 | 8.86 | 8.86 | 1.52% | 45,310 |
| Sep 24, 2025 | 8.73 | 8.77 | 8.65 | 8.73 | 8.73 | -0.89% | 58,775 |
| Sep 23, 2025 | 8.66 | 8.89 | 8.66 | 8.80 | 8.80 | 3.44% | 165,707 |
| Sep 22, 2025 | 8.50 | 8.65 | 8.41 | 8.51 | 8.51 | 0.06% | 72,486 |
| Sep 19, 2025 | 8.55 | 8.56 | 8.40 | 8.51 | 8.51 | 0.18% | 489,910 |
| Sep 18, 2025 | 8.40 | 8.60 | 8.39 | 8.49 | 8.49 | 1.85% | 107,038 |
| Sep 17, 2025 | 8.30 | 8.44 | 8.26 | 8.34 | 8.34 | -4.51% | 103,487 |
| Sep 16, 2025 | 8.78 | 8.80 | 8.19 | 8.73 | 8.73 | -2.21% | 553,042 |
| Sep 15, 2025 | 8.90 | 9.11 | 8.81 | 8.93 | 8.93 | 1.17% | 2,915,300 |
| Sep 12, 2025 | 8.79 | 8.90 | 8.73 | 8.82 | 8.82 | 0.05% | 55,692 |
| Sep 11, 2025 | 8.70 | 8.93 | 8.70 | 8.82 | 8.82 | -1.84% | 86,289 |
| Sep 10, 2025 | 9.08 | 9.14 | 8.82 | 8.99 | 8.99 | -1.99% | 165,169 |
| Sep 9, 2025 | 9.26 | 9.26 | 9.11 | 9.17 | 9.17 | -1.12% | 41,244 |
| Sep 8, 2025 | 9.25 | 9.33 | 9.21 | 9.27 | 9.27 | 1.68% | 76,799 |
| 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 |