TeamViewer SE (LON:0A36)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 4.818
-0.012 (-0.25%)
At close: Nov 10, 2026
LON:0A36 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.85 | 4.93 | 4.79 | 4.82 | 4.82 | -0.25% | 240,070 |
| Nov 9, 2026 | 5.07 | 5.10 | 4.83 | 4.83 | 4.83 | -4.92% | 128,894 |
| Nov 6, 2026 | 5.12 | 5.19 | 5.05 | 5.08 | 5.08 | -1.93% | 20,086 |
| Nov 5, 2026 | 5.27 | 5.46 | 5.10 | 5.18 | 5.18 | -4.47% | 44,849 |
| Nov 4, 2026 | 5.18 | 5.45 | 5.15 | 5.42 | 5.42 | 3.58% | 186,421 |
| Nov 3, 2026 | 6.44 | 6.44 | 5.17 | 5.24 | 5.24 | -27.09% | 411,271 |
| Nov 2, 2026 | 7.22 | 7.31 | 7.07 | 7.18 | 7.18 | -1.78% | 17,606 |
| Oct 30, 2026 | 7.35 | 7.49 | 7.29 | 7.31 | 7.31 | -1.15% | 650,114 |
| Oct 29, 2026 | 7.38 | 7.48 | 7.31 | 7.40 | 7.40 | -1.27% | 60,032 |
| Oct 28, 2026 | 7.68 | 7.73 | 7.46 | 7.49 | 7.49 | -2.28% | 65,942 |
| Oct 27, 2026 | 7.60 | 7.74 | 7.45 | 7.67 | 7.67 | 0.20% | 103,237 |
| Oct 26, 2026 | 7.40 | 7.74 | 7.38 | 7.65 | 7.65 | 3.17% | 41,917 |
| Oct 23, 2026 | 7.42 | 7.51 | 7.33 | 7.42 | 7.42 | -1.13% | 41,553 |
| Oct 22, 2026 | 7.39 | 7.52 | 7.27 | 7.50 | 7.50 | 1.28% | 58,491 |
| Oct 21, 2026 | 7.07 | 7.45 | 6.92 | 7.41 | 7.41 | 5.33% | 138,541 |
| Oct 20, 2026 | 7.03 | 7.11 | 6.95 | 7.03 | 7.03 | -0.71% | 24,905 |
| Oct 19, 2026 | 7.09 | 7.13 | 6.96 | 7.08 | 7.08 | 1.43% | 20,252 |
| Oct 16, 2026 | 7.04 | 7.16 | 6.90 | 6.98 | 6.98 | -0.85% | 21,073 |
| Oct 15, 2026 | 6.90 | 7.08 | 6.76 | 7.04 | 7.04 | 2.47% | 11,663 |
| Oct 14, 2026 | 7.05 | 7.06 | 6.87 | 6.87 | 6.87 | -2.07% | 27,090 |
| Oct 13, 2026 | 6.99 | 7.04 | 6.78 | 7.02 | 7.02 | 0.50% | 53,240 |
| Oct 12, 2026 | 6.97 | 7.05 | 6.87 | 6.98 | 6.98 | 1.60% | 26,185 |
| Oct 9, 2026 | 6.72 | 6.95 | 6.68 | 6.87 | 6.87 | 4.25% | 7,529 |
| Oct 8, 2026 | 6.72 | 6.81 | 6.58 | 6.59 | 6.59 | -1.13% | 26,250 |
| Oct 7, 2026 | 6.77 | 6.80 | 6.62 | 6.67 | 6.67 | -1.11% | 19,830 |
| Oct 6, 2026 | 6.68 | 6.85 | 6.68 | 6.74 | 6.74 | 1.28% | 19,390 |
| Oct 5, 2026 | 6.41 | 6.74 | 6.41 | 6.66 | 6.66 | 4.15% | 32,229 |
| Oct 2, 2026 | 6.32 | 6.44 | 6.30 | 6.39 | 6.39 | 2.16% | 22,193 |
| Oct 1, 2026 | 6.10 | 6.45 | 6.05 | 6.26 | 6.26 | 1.62% | 720,510 |
| Sep 30, 2026 | 6.09 | 6.19 | 6.01 | 6.16 | 6.16 | 1.82% | 61,256 |
| Sep 29, 2026 | 5.99 | 6.19 | 5.99 | 6.05 | 6.05 | -0.49% | 61,291 |
| Sep 28, 2026 | 6.14 | 6.24 | 5.96 | 6.08 | 6.08 | -0.65% | 47,267 |
| Sep 25, 2026 | 6.35 | 6.35 | 6.11 | 6.12 | 6.12 | -2.39% | 581,935 |
| Sep 24, 2026 | 6.45 | 6.45 | 6.22 | 6.27 | 6.27 | -2.57% | 658,728 |
| Sep 23, 2026 | 6.51 | 6.53 | 6.35 | 6.43 | 6.43 | 1.06% | 9,278 |
| Sep 22, 2026 | 6.21 | 6.46 | 6.21 | 6.36 | 6.36 | 1.88% | 40,809 |
| Sep 21, 2026 | 6.33 | 6.40 | 6.25 | 6.25 | 6.25 | -2.70% | 51,067 |
| Sep 18, 2026 | 6.43 | 6.52 | 6.32 | 6.42 | 6.42 | -1.76% | 40,202 |
| Sep 17, 2026 | 6.64 | 6.64 | 6.49 | 6.53 | 6.53 | -0.92% | 24,415 |
| Sep 16, 2026 | 6.62 | 6.65 | 6.48 | 6.59 | 6.59 | 1.50% | 310,993 |
| Sep 15, 2026 | 6.59 | 6.66 | 6.45 | 6.50 | 6.50 | -1.52% | 15,660 |
| Sep 14, 2026 | 6.56 | 6.74 | 6.48 | 6.60 | 6.60 | 4.20% | 119,894 |
| Sep 11, 2026 | 6.29 | 6.43 | 6.22 | 6.33 | 6.33 | 0.17% | 48,063 |
| Sep 10, 2026 | 6.30 | 6.32 | 6.17 | 6.32 | 6.32 | 0.43% | 64,795 |
| Sep 9, 2026 | 6.42 | 6.50 | 6.26 | 6.29 | 6.29 | -1.91% | 67,837 |
| Sep 8, 2026 | 6.61 | 6.63 | 6.34 | 6.42 | 6.42 | -3.51% | 132,104 |
| Sep 7, 2026 | 6.77 | 6.83 | 6.58 | 6.65 | 6.65 | -4.52% | 973,425 |
| Sep 4, 2026 | 7.02 | 7.02 | 6.87 | 6.96 | 6.96 | -0.06% | 20,214 |
| Sep 3, 2026 | 6.83 | 7.09 | 6.80 | 6.97 | 6.97 | 2.71% | 25,751 |
| Sep 2, 2026 | 6.94 | 6.98 | 6.75 | 6.78 | 6.78 | -4.64% | 78,625 |