TeamViewer SE (VIE:TMV)
Austria · Delayed Price · Currency is EUR 4.426
+0.102 (2.36%)
At close: Apr 1, 2026
VIE:TMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4.49 | 4.49 | 4.36 | 4.43 | 4.43 | 2.36% | 2,275 |
| Mar 31, 2026 | 4.43 | 4.43 | 4.32 | 4.32 | 4.32 | -1.64% | - |
| Mar 30, 2026 | 4.38 | 4.42 | 4.36 | 4.40 | 4.40 | -0.41% | - |
| Mar 27, 2026 | 4.48 | 4.55 | 4.41 | 4.41 | 4.41 | -1.74% | - |
| Mar 26, 2026 | 4.51 | 4.54 | 4.43 | 4.49 | 4.49 | -0.58% | - |
| Mar 25, 2026 | 4.52 | 4.56 | 4.51 | 4.52 | 4.52 | 4.34% | - |
| Mar 24, 2026 | 4.43 | 4.43 | 4.33 | 4.33 | 4.33 | -3.31% | - |
| Mar 23, 2026 | 4.33 | 4.49 | 4.28 | 4.48 | 4.48 | 1.77% | - |
| Mar 20, 2026 | 4.43 | 4.48 | 4.38 | 4.40 | 4.40 | -1.26% | - |
| Mar 19, 2026 | 4.43 | 4.52 | 4.43 | 4.46 | 4.46 | -0.49% | - |
| Mar 18, 2026 | 4.59 | 4.75 | 4.48 | 4.48 | 4.48 | -4.36% | 2,534 |
| Mar 17, 2026 | 4.46 | 4.68 | 4.46 | 4.68 | 4.68 | 4.56% | - |
| Mar 16, 2026 | 4.48 | 4.63 | 4.48 | 4.48 | 4.48 | -3.66% | 4,934 |
| Mar 13, 2026 | 4.53 | 4.75 | 4.53 | 4.65 | 4.65 | 1.84% | - |
| Mar 12, 2026 | 4.48 | 4.61 | 4.48 | 4.56 | 4.56 | 1.02% | - |
| Mar 11, 2026 | 4.53 | 4.54 | 4.47 | 4.52 | 4.52 | -2.21% | - |
| Mar 10, 2026 | 4.76 | 4.76 | 4.61 | 4.62 | 4.62 | -2.94% | - |
| Mar 9, 2026 | 4.68 | 4.81 | 4.68 | 4.76 | 4.76 | -0.13% | 1,310 |
| Mar 6, 2026 | 4.61 | 4.84 | 4.61 | 4.77 | 4.77 | 3.83% | 5,284 |
| Mar 5, 2026 | 4.47 | 4.59 | 4.47 | 4.59 | 4.59 | 1.59% | 1,267 |
| Mar 4, 2026 | 4.52 | 4.54 | 4.45 | 4.52 | 4.52 | 1.16% | 7,334 |
| Mar 3, 2026 | 4.42 | 4.47 | 4.35 | 4.47 | 4.47 | -0.31% | - |
| Mar 2, 2026 | 4.51 | 4.59 | 4.48 | 4.48 | 4.48 | -3.74% | 1,587 |
| Feb 27, 2026 | 4.68 | 4.68 | 4.63 | 4.65 | 4.65 | 0.26% | - |
| Feb 26, 2026 | 4.56 | 4.64 | 4.49 | 4.64 | 4.64 | 3.20% | 2,786 |
| Feb 25, 2026 | 4.46 | 4.51 | 4.46 | 4.50 | 4.50 | 0.04% | - |
| Feb 24, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -2.18% | - |
| Feb 23, 2026 | 4.74 | 4.74 | 4.60 | 4.60 | 4.60 | -3.24% | - |
| Feb 20, 2026 | 4.79 | 4.79 | 4.73 | 4.75 | 4.75 | -1.04% | - |
| Feb 19, 2026 | 4.85 | 4.88 | 4.78 | 4.80 | 4.80 | 2.74% | - |
| Feb 18, 2026 | 4.79 | 4.79 | 4.67 | 4.67 | 4.67 | -3.19% | - |
| Feb 17, 2026 | 4.87 | 4.87 | 4.79 | 4.83 | 4.83 | -4.25% | - |
| Feb 16, 2026 | 5.34 | 5.34 | 5.04 | 5.04 | 5.04 | -4.36% | - |
| Feb 13, 2026 | 5.26 | 5.37 | 5.25 | 5.27 | 5.27 | 0.29% | - |
| Feb 12, 2026 | 5.55 | 5.55 | 5.26 | 5.26 | 5.26 | -5.49% | 775 |
| Feb 11, 2026 | 5.52 | 5.60 | 5.52 | 5.56 | 5.56 | 0.09% | 1,785 |
| Feb 10, 2026 | 5.46 | 5.65 | 5.46 | 5.56 | 5.56 | -5.77% | 9,207 |
| Feb 9, 2026 | 5.78 | 5.96 | 5.75 | 5.90 | 5.90 | 3.51% | - |
| Feb 6, 2026 | 5.51 | 5.70 | 5.51 | 5.70 | 5.70 | 0.71% | 300 |
| Feb 5, 2026 | 5.68 | 5.71 | 5.59 | 5.66 | 5.66 | 0.27% | 2,534 |
| Feb 4, 2026 | 5.46 | 5.64 | 5.33 | 5.64 | 5.64 | 1.71% | 1,470 |
| Feb 3, 2026 | 5.72 | 5.72 | 5.55 | 5.55 | 5.55 | -3.65% | - |
| Feb 2, 2026 | 5.60 | 5.76 | 5.58 | 5.76 | 5.76 | 2.13% | - |
| Jan 30, 2026 | 5.53 | 5.64 | 5.53 | 5.64 | 5.64 | 1.53% | - |
| Jan 29, 2026 | 5.59 | 5.64 | 5.55 | 5.55 | 5.55 | -1.86% | 200 |
| Jan 28, 2026 | 5.63 | 5.74 | 5.61 | 5.66 | 5.66 | 1.07% | - |
| Jan 27, 2026 | 5.86 | 5.86 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Jan 26, 2026 | 5.79 | 5.80 | 5.72 | 5.80 | 5.80 | -0.34% | - |
| Jan 23, 2026 | 5.91 | 5.91 | 5.82 | 5.82 | 5.82 | -0.94% | - |
| Jan 22, 2026 | 5.67 | 5.87 | 5.67 | 5.87 | 5.87 | 5.10% | 500 |