TeamViewer SE (VIE:TMV)
Austria · Delayed Price · Currency is EUR 7.21
+0.38 (5.65%)
At close: Aug 28, 2026
VIE:TMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7.01 | 7.21 | 7.01 | 7.21 | 7.21 | 5.65% | - |
| Aug 27, 2026 | 6.64 | 6.82 | 6.64 | 6.82 | 6.82 | 4.60% | - |
| Aug 26, 2026 | 6.55 | 6.55 | 6.45 | 6.52 | 6.52 | -1.51% | - |
| Aug 25, 2026 | 6.67 | 6.67 | 6.61 | 6.62 | 6.62 | -0.60% | - |
| Aug 24, 2026 | 6.73 | 6.76 | 6.66 | 6.66 | 6.66 | -1.99% | - |
| Aug 21, 2026 | 6.80 | 6.83 | 6.80 | 6.80 | 6.80 | -0.95% | - |
| Aug 20, 2026 | 6.58 | 6.86 | 6.58 | 6.86 | 6.86 | 4.18% | - |
| Aug 19, 2026 | 6.58 | 6.59 | 6.58 | 6.59 | 6.59 | -1.20% | - |
| Aug 18, 2026 | 6.62 | 6.67 | 6.62 | 6.67 | 6.67 | -0.22% | - |
| Aug 17, 2026 | 6.67 | 6.73 | 6.63 | 6.68 | 6.68 | -1.18% | - |
| Aug 14, 2026 | 6.88 | 6.92 | 6.76 | 6.76 | 6.76 | 4.24% | 3,789 |
| Aug 13, 2026 | 6.41 | 6.49 | 6.38 | 6.49 | 6.49 | 1.73% | - |
| Aug 12, 2026 | 6.48 | 6.48 | 6.38 | 6.38 | 6.38 | -3.34% | - |
| Aug 11, 2026 | 6.71 | 6.71 | 6.60 | 6.60 | 6.60 | -2.08% | - |
| Aug 10, 2026 | 6.52 | 6.74 | 6.52 | 6.74 | 6.74 | 4.82% | - |
| Aug 7, 2026 | 6.55 | 6.55 | 6.43 | 6.43 | 6.43 | 0.55% | - |
| Aug 6, 2026 | 6.37 | 6.42 | 6.34 | 6.39 | 6.39 | -1.01% | 110 |
| Aug 5, 2026 | 6.52 | 6.52 | 6.46 | 6.46 | 6.46 | -0.39% | - |
| Aug 4, 2026 | 6.25 | 6.48 | 6.25 | 6.48 | 6.48 | 0.62% | - |
| Aug 3, 2026 | 6.32 | 6.45 | 6.32 | 6.44 | 6.44 | 6.36% | 3,632 |
| Jul 31, 2026 | 5.98 | 6.07 | 5.98 | 6.06 | 6.06 | -2.89% | - |
| Jul 30, 2026 | 6.60 | 6.60 | 6.24 | 6.24 | 6.24 | -6.45% | - |
| Jul 29, 2026 | 6.50 | 6.74 | 6.50 | 6.67 | 6.67 | 6.05% | 8,845 |
| Jul 28, 2026 | 5.71 | 6.29 | 5.71 | 6.29 | 6.29 | 6.98% | 22,694 |
| Jul 27, 2026 | 5.70 | 5.88 | 5.70 | 5.88 | 5.88 | 3.80% | 7,486 |
| Jul 24, 2026 | 5.53 | 5.69 | 5.51 | 5.66 | 5.66 | 4.14% | 600 |
| Jul 23, 2026 | 5.74 | 5.74 | 5.44 | 5.44 | 5.44 | -5.40% | 1,500 |
| Jul 22, 2026 | 5.75 | 5.76 | 5.74 | 5.75 | 5.75 | -1.46% | - |
| Jul 21, 2026 | 5.79 | 5.83 | 5.77 | 5.83 | 5.83 | 0.09% | - |
| Jul 20, 2026 | 5.78 | 5.83 | 5.76 | 5.83 | 5.83 | 1.66% | - |
| Jul 17, 2026 | 5.72 | 5.74 | 5.72 | 5.73 | 5.73 | -1.21% | - |
| Jul 16, 2026 | 5.76 | 5.80 | 5.65 | 5.80 | 5.80 | 0.35% | 5,679 |
| Jul 15, 2026 | 5.61 | 5.78 | 5.61 | 5.78 | 5.78 | 0.96% | - |
| Jul 14, 2026 | 5.79 | 5.79 | 5.52 | 5.73 | 5.73 | -0.43% | 7,871 |
| Jul 13, 2026 | 5.53 | 5.75 | 5.53 | 5.75 | 5.75 | 5.41% | - |
| Jul 10, 2026 | 5.24 | 5.52 | 5.23 | 5.46 | 5.46 | 3.71% | - |
| Jul 9, 2026 | 5.23 | 5.27 | 5.22 | 5.26 | 5.26 | 0.86% | - |
| Jul 8, 2026 | 5.26 | 5.26 | 5.15 | 5.22 | 5.22 | -2.16% | - |
| Jul 7, 2026 | 5.45 | 5.45 | 5.33 | 5.33 | 5.33 | -0.47% | - |
| Jul 6, 2026 | 5.28 | 5.36 | 5.28 | 5.36 | 5.36 | 3.08% | - |
| Jul 3, 2026 | 5.21 | 5.21 | 5.11 | 5.20 | 5.20 | -0.10% | - |
| Jul 2, 2026 | 5.23 | 5.23 | 5.16 | 5.20 | 5.20 | -0.19% | - |
| Jul 1, 2026 | 4.93 | 5.21 | 4.83 | 5.21 | 5.21 | 6.20% | 4,389 |
| Jun 30, 2026 | 4.97 | 4.97 | 4.87 | 4.91 | 4.91 | -2.47% | - |
| Jun 29, 2026 | 4.92 | 5.03 | 4.92 | 5.03 | 5.03 | 4.44% | - |
| Jun 26, 2026 | 4.73 | 4.82 | 4.61 | 4.82 | 4.82 | -0.21% | 3,348 |
| Jun 25, 2026 | 4.79 | 4.89 | 4.79 | 4.83 | 4.83 | -1.43% | - |
| Jun 24, 2026 | 5.01 | 5.01 | 4.88 | 4.90 | 4.90 | -2.76% | 4,305 |
| Jun 23, 2026 | 4.88 | 5.04 | 4.88 | 5.04 | 5.04 | 2.80% | - |
| Jun 22, 2026 | 5.01 | 5.01 | 4.87 | 4.90 | 4.90 | -2.82% | - |