TeamViewer SE (LON:0A36)
London · Delayed Price · Currency is GBP · Price in EUR 6.36
-0.07 (-1.17%)
At close: Jun 2, 2026
LON:0A36 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.55 | 6.69 | 6.28 | 6.36 | 6.36 | -1.17% | 124,375 |
| Jun 1, 2026 | 5.96 | 6.51 | 5.95 | 6.43 | 6.43 | 10.06% | 356,267 |
| May 29, 2026 | 5.86 | 5.93 | 5.75 | 5.84 | 5.84 | 2.63% | 167,970 |
| May 28, 2026 | 5.58 | 5.78 | 5.58 | 5.69 | 5.69 | 0.25% | 45,306 |
| May 27, 2026 | 5.72 | 5.80 | 5.64 | 5.68 | 5.68 | -0.55% | 73,062 |
| May 26, 2026 | 5.72 | 5.75 | 5.68 | 5.71 | 5.71 | -0.52% | 12,843 |
| May 25, 2026 | 5.83 | 5.87 | 5.73 | 5.74 | 5.74 | -0.78% | 33,548 |
| May 22, 2026 | 5.58 | 5.87 | 5.55 | 5.79 | 5.79 | 1.85% | 254,642 |
| May 21, 2026 | 5.78 | 5.80 | 5.59 | 5.68 | 5.68 | -0.69% | 161,750 |
| May 20, 2026 | 5.76 | 5.84 | 5.64 | 5.72 | 5.72 | -2.81% | 233,345 |
| May 19, 2026 | 5.66 | 5.94 | 5.56 | 5.89 | 5.89 | 3.97% | 165,183 |
| May 18, 2026 | 5.46 | 5.75 | 5.45 | 5.66 | 5.66 | 4.59% | 140,819 |
| May 15, 2026 | 5.28 | 5.47 | 5.20 | 5.41 | 5.41 | 3.19% | 66,371 |
| May 14, 2026 | 5.33 | 5.33 | 5.15 | 5.25 | 5.25 | -0.19% | 129,525 |
| May 13, 2026 | 5.36 | 5.47 | 5.24 | 5.26 | 5.26 | -1.59% | 94,327 |
| May 12, 2026 | 5.48 | 5.48 | 5.26 | 5.34 | 5.34 | -2.35% | 49,638 |
| May 11, 2026 | 5.50 | 5.57 | 5.40 | 5.47 | 5.47 | -0.22% | 103,014 |
| May 8, 2026 | 5.62 | 5.64 | 5.41 | 5.48 | 5.48 | -2.67% | 698,090 |
| May 7, 2026 | 5.50 | 5.74 | 5.47 | 5.63 | 5.63 | 1.95% | 181,959 |
| May 6, 2026 | 5.09 | 5.75 | 4.99 | 5.52 | 5.52 | 7.05% | 241,928 |
| May 5, 2026 | 5.03 | 5.24 | 5.00 | 5.16 | 5.16 | 2.57% | 132,090 |
| May 4, 2026 | 4.92 | 5.08 | 4.86 | 5.03 | 5.03 | 5.61% | 207,357 |
| Apr 30, 2026 | 4.74 | 4.84 | 4.70 | 4.76 | 4.76 | 0.22% | 57,055 |
| Apr 29, 2026 | 4.79 | 4.81 | 4.71 | 4.75 | 4.75 | 2.04% | 36,204 |
| Apr 28, 2026 | 4.73 | 4.76 | 4.63 | 4.66 | 4.66 | -2.65% | 47,520 |
| Apr 27, 2026 | 4.73 | 4.80 | 4.69 | 4.78 | 4.78 | 0.93% | 37,257 |
| Apr 24, 2026 | 4.79 | 4.87 | 4.72 | 4.74 | 4.74 | -0.69% | 31,008 |
| Apr 23, 2026 | 4.90 | 4.92 | 4.68 | 4.77 | 4.77 | -2.64% | 83,359 |
| Apr 22, 2026 | 4.98 | 5.01 | 4.85 | 4.90 | 4.90 | 0.78% | 40,235 |
| Apr 21, 2026 | 4.94 | 5.01 | 4.83 | 4.86 | 4.86 | -1.24% | 51,985 |
| Apr 20, 2026 | 5.03 | 5.05 | 4.88 | 4.93 | 4.93 | -5.19% | 62,143 |
| Apr 17, 2026 | 4.88 | 5.32 | 4.82 | 5.20 | 5.20 | 7.19% | 156,990 |
| Apr 16, 2026 | 4.64 | 4.88 | 4.56 | 4.85 | 4.85 | 8.21% | 274,244 |
| Apr 15, 2026 | 4.47 | 4.62 | 4.42 | 4.48 | 4.48 | 1.36% | 177,940 |
| Apr 14, 2026 | 4.33 | 4.49 | 4.31 | 4.42 | 4.42 | 3.61% | 70,181 |
| Apr 13, 2026 | 4.19 | 4.29 | 4.12 | 4.27 | 4.26 | 0.07% | 223,680 |
| Apr 10, 2026 | 4.23 | 4.38 | 4.20 | 4.26 | 4.26 | -1.21% | 169,673 |
| Apr 9, 2026 | 4.40 | 4.40 | 4.24 | 4.31 | 4.31 | -4.79% | 263,723 |
| Apr 8, 2026 | 4.55 | 4.65 | 4.42 | 4.53 | 4.53 | 2.70% | 189,030 |
| Apr 7, 2026 | 4.36 | 4.50 | 4.32 | 4.41 | 4.41 | 1.05% | 41,426 |
| Apr 2, 2026 | 4.37 | 4.40 | 4.29 | 4.37 | 4.37 | -0.42% | 175,195 |
| Apr 1, 2026 | 4.46 | 4.52 | 4.30 | 4.38 | 4.38 | 0.65% | 417,026 |
| Mar 31, 2026 | 4.43 | 4.46 | 4.31 | 4.36 | 4.36 | 0.67% | 116,927 |
| Mar 30, 2026 | 4.40 | 4.43 | 4.32 | 4.33 | 4.33 | -2.55% | 163,607 |
| 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 | 0.06% | 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 | 2.21% | 134,293 |
| Mar 20, 2026 | 4.58 | 4.58 | 4.33 | 4.42 | 4.42 | -0.58% | 457,070 |