TeamViewer SE (LON:0A36)
London · Delayed Price · Currency is GBP · Price in EUR 6.59
-0.13 (-1.90%)
At close: Aug 11, 2026
LON:0A36 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 6.75 | 6.75 | 6.55 | 6.60 | 6.60 | -1.79% | 35,088 |
| Aug 10, 2026 | 6.59 | 6.75 | 6.50 | 6.72 | 6.72 | 3.15% | 74,857 |
| Aug 7, 2026 | 6.54 | 6.58 | 6.36 | 6.51 | 6.51 | 1.08% | 49,512 |
| Aug 6, 2026 | 6.35 | 6.46 | 6.31 | 6.44 | 6.44 | -0.78% | 21,555 |
| Aug 5, 2026 | 6.55 | 6.57 | 6.38 | 6.49 | 6.49 | 1.03% | 19,327 |
| Aug 4, 2026 | 6.29 | 6.56 | 6.27 | 6.43 | 6.43 | 0.01% | 32,581 |
| Aug 3, 2026 | 6.18 | 6.51 | 6.13 | 6.42 | 6.42 | 7.00% | 66,264 |
| Jul 31, 2026 | 6.13 | 6.14 | 5.92 | 6.00 | 6.00 | -6.93% | 117,220 |
| Jul 30, 2026 | 6.70 | 6.70 | 6.00 | 6.45 | 6.45 | -3.08% | 136,102 |
| Jul 29, 2026 | 6.47 | 6.77 | 6.41 | 6.66 | 6.66 | 11.00% | 358,151 |
| Jul 28, 2026 | 5.47 | 6.44 | 5.37 | 6.00 | 6.00 | 2.10% | 282,370 |
| Jul 27, 2026 | 5.71 | 5.90 | 5.70 | 5.87 | 5.87 | 4.90% | 94,912 |
| Jul 24, 2026 | 5.55 | 5.67 | 5.46 | 5.60 | 5.60 | 0.55% | 17,786 |
| Jul 23, 2026 | 5.78 | 5.82 | 5.43 | 5.57 | 5.57 | -2.33% | 46,001 |
| Jul 22, 2026 | 5.82 | 5.82 | 5.66 | 5.70 | 5.70 | -2.06% | 20,220 |
| Jul 21, 2026 | 5.82 | 5.85 | 5.73 | 5.82 | 5.82 | 0.09% | 37,439 |
| Jul 20, 2026 | 5.60 | 5.83 | 5.60 | 5.82 | 5.82 | 0.83% | 26,376 |
| Jul 17, 2026 | 5.69 | 5.78 | 5.62 | 5.77 | 5.77 | 1.79% | 111,989 |
| Jul 16, 2026 | 5.85 | 5.85 | 5.62 | 5.67 | 5.67 | -1.03% | 97,818 |
| Jul 15, 2026 | 5.59 | 5.88 | 5.58 | 5.73 | 5.73 | 0.97% | 76,744 |
| Jul 14, 2026 | 5.78 | 5.78 | 5.50 | 5.67 | 5.67 | 1.58% | 47,091 |
| Jul 13, 2026 | 5.47 | 5.77 | 5.46 | 5.58 | 5.58 | 2.43% | 61,206 |
| Jul 10, 2026 | 5.37 | 5.53 | 5.22 | 5.45 | 5.45 | 3.70% | 70,682 |
| Jul 9, 2026 | 5.25 | 5.30 | 5.21 | 5.26 | 5.26 | 0.77% | 39,329 |
| Jul 8, 2026 | 5.26 | 5.29 | 5.13 | 5.22 | 5.22 | -2.34% | 33,337 |
| Jul 7, 2026 | 5.42 | 5.47 | 5.30 | 5.34 | 5.34 | 0.19% | 56,947 |
| Jul 6, 2026 | 5.23 | 5.34 | 5.21 | 5.33 | 5.33 | 3.60% | 1,431,062 |
| Jul 3, 2026 | 5.21 | 5.24 | 5.10 | 5.15 | 5.15 | -1.26% | 41,683 |
| Jul 2, 2026 | 5.25 | 5.25 | 5.14 | 5.21 | 5.21 | 1.64% | 81,939 |
| Jul 1, 2026 | 4.92 | 5.22 | 4.82 | 5.13 | 5.13 | 5.01% | 67,481 |
| Jun 30, 2026 | 5.06 | 5.06 | 4.83 | 4.88 | 4.88 | -3.41% | 683,545 |
| Jun 29, 2026 | 4.91 | 5.07 | 4.90 | 5.06 | 5.06 | 8.34% | 32,127 |
| Jun 26, 2026 | 4.74 | 4.81 | 4.58 | 4.67 | 4.67 | -4.50% | 127,315 |
| Jun 25, 2026 | 4.87 | 4.89 | 4.78 | 4.89 | 4.89 | 0.41% | 133,338 |
| Jun 24, 2026 | 5.03 | 5.03 | 4.85 | 4.87 | 4.87 | -3.31% | 1,426,234 |
| Jun 23, 2026 | 4.86 | 5.05 | 4.86 | 5.03 | 5.03 | 2.55% | 1,428,918 |
| Jun 22, 2026 | 5.04 | 5.07 | 4.86 | 4.91 | 4.91 | -2.63% | 120,268 |
| Jun 19, 2026 | 5.17 | 5.21 | 5.04 | 5.04 | 5.04 | -3.04% | 158,447 |
| Jun 18, 2026 | 5.41 | 5.43 | 5.14 | 5.20 | 5.20 | -5.15% | 180,592 |
| Jun 17, 2026 | 5.57 | 5.58 | 5.40 | 5.48 | 5.48 | -2.40% | 36,034 |
| Jun 16, 2026 | 5.60 | 5.63 | 5.52 | 5.62 | 5.62 | 1.26% | 29,205 |
| Jun 15, 2026 | 5.48 | 5.58 | 5.47 | 5.55 | 5.55 | 2.85% | 44,391 |
| Jun 12, 2026 | 5.45 | 5.54 | 5.25 | 5.39 | 5.39 | 0.12% | 81,973 |
| Jun 11, 2026 | 5.49 | 5.53 | 5.35 | 5.39 | 5.39 | -3.45% | 89,740 |
| Jun 10, 2026 | 5.74 | 5.74 | 5.48 | 5.58 | 5.58 | -3.96% | 132,605 |
| Jun 9, 2026 | 5.94 | 6.00 | 5.68 | 5.81 | 5.81 | -1.92% | 111,549 |
| Jun 8, 2026 | 5.87 | 5.98 | 5.80 | 5.92 | 5.92 | -3.49% | 41,617 |
| Jun 5, 2026 | 6.06 | 6.29 | 5.94 | 6.14 | 6.14 | 1.37% | 45,806 |
| Jun 4, 2026 | 5.88 | 6.15 | 5.88 | 6.05 | 6.05 | 0.44% | 47,841 |
| Jun 3, 2026 | 6.39 | 6.39 | 5.86 | 6.03 | 6.03 | -5.18% | 174,326 |