TeamViewer SE (LON:0A36)
London · Delayed Price · Currency is GBP · Price in EUR 5.56
-0.02 (-0.39%)
At close: Dec 5, 2025
TeamViewer SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.60 | 5.60 | 5.51 | 5.56 | 5.56 | -0.39% | 40,323 |
| 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 |
| Nov 20, 2025 | 5.67 | 5.70 | 5.51 | 5.55 | 5.55 | -0.38% | 171,347 |
| Nov 19, 2025 | 5.57 | 5.67 | 5.52 | 5.57 | 5.57 | -0.71% | 156,869 |
| Nov 18, 2025 | 5.66 | 5.69 | 5.56 | 5.61 | 5.61 | -3.28% | 139,420 |
| Nov 17, 2025 | 5.87 | 5.89 | 5.76 | 5.80 | 5.80 | -0.41% | 52,657 |
| Nov 14, 2025 | 5.92 | 5.95 | 5.77 | 5.82 | 5.82 | -2.79% | 286,105 |
| Nov 13, 2025 | 5.97 | 6.06 | 5.92 | 5.99 | 5.99 | -0.17% | 123,959 |
| Nov 12, 2025 | 6.05 | 6.08 | 5.93 | 6.00 | 6.00 | 0.28% | 183,292 |
| Nov 11, 2025 | 6.00 | 6.04 | 5.96 | 5.98 | 5.98 | -1.22% | 88,974 |
| Nov 10, 2025 | 6.02 | 6.13 | 5.97 | 6.06 | 6.06 | 2.85% | 97,786 |
| 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 |