TeamViewer SE (VIE:TMV)
Austria · Delayed Price · Currency is EUR 6.10
-0.28 (-4.32%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:TMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.29 | 6.29 | 5.92 | 5.92 | 5.92 | -7.06% | 3,294 |
| Jun 2, 2026 | 6.48 | 6.61 | 6.37 | 6.37 | 6.37 | -2.00% | - |
| Jun 1, 2026 | 6.06 | 6.50 | 6.06 | 6.50 | 6.50 | 9.80% | 2,275 |
| May 29, 2026 | 5.83 | 5.92 | 5.81 | 5.92 | 5.92 | 2.42% | - |
| May 28, 2026 | 5.61 | 5.78 | 5.61 | 5.78 | 5.78 | 2.30% | - |
| May 27, 2026 | 5.67 | 5.70 | 5.65 | 5.65 | 5.65 | -1.14% | - |
| May 26, 2026 | 5.69 | 5.73 | 5.69 | 5.72 | 5.72 | -0.78% | - |
| May 25, 2026 | 5.75 | 5.81 | 5.72 | 5.76 | 5.76 | - | - |
| May 22, 2026 | 5.71 | 5.76 | 5.64 | 5.76 | 5.76 | 2.04% | 2,100 |
| May 21, 2026 | 5.82 | 5.82 | 5.65 | 5.65 | 5.65 | -2.59% | 100 |
| May 20, 2026 | 5.71 | 5.80 | 5.66 | 5.80 | 5.80 | -0.17% | - |
| May 19, 2026 | 5.80 | 5.89 | 5.80 | 5.81 | 5.81 | 2.93% | 1,634 |
| May 18, 2026 | 5.50 | 5.69 | 5.50 | 5.64 | 5.64 | 4.06% | 2,275 |
| May 15, 2026 | 5.32 | 5.42 | 5.23 | 5.42 | 5.42 | 4.23% | 20 |
| May 14, 2026 | 5.29 | 5.29 | 5.20 | 5.20 | 5.20 | -1.33% | - |
| May 13, 2026 | 5.36 | 5.43 | 5.27 | 5.27 | 5.27 | -1.77% | - |
| May 12, 2026 | 5.33 | 5.38 | 5.28 | 5.37 | 5.37 | -1.83% | - |
| May 11, 2026 | 5.51 | 5.51 | 5.46 | 5.47 | 5.47 | -0.46% | - |
| May 8, 2026 | 5.58 | 5.62 | 5.49 | 5.49 | 5.49 | -3.60% | - |
| May 7, 2026 | 5.54 | 5.70 | 5.47 | 5.70 | 5.70 | 5.07% | 5,226 |
| May 6, 2026 | 5.08 | 5.68 | 5.08 | 5.42 | 5.42 | 5.65% | 5,515 |
| May 5, 2026 | 5.13 | 5.17 | 5.12 | 5.13 | 5.13 | 2.29% | 1,302 |
| May 4, 2026 | 4.93 | 5.03 | 4.93 | 5.02 | 5.02 | 5.22% | - |
| Apr 30, 2026 | 4.73 | 4.79 | 4.73 | 4.77 | 4.77 | 0.13% | - |
| Apr 29, 2026 | 4.73 | 4.78 | 4.68 | 4.76 | 4.76 | 1.36% | - |
| Apr 28, 2026 | 4.70 | 4.70 | 4.66 | 4.70 | 4.70 | -1.55% | - |
| Apr 27, 2026 | 4.73 | 4.77 | 4.73 | 4.77 | 4.77 | 0.68% | - |
| Apr 24, 2026 | 4.86 | 4.86 | 4.74 | 4.74 | 4.74 | 0.13% | - |
| Apr 23, 2026 | 4.90 | 4.90 | 4.73 | 4.73 | 4.73 | -3.98% | - |
| Apr 22, 2026 | 4.88 | 4.94 | 4.88 | 4.93 | 4.93 | -0.08% | - |
| Apr 21, 2026 | 4.93 | 4.97 | 4.89 | 4.93 | 4.93 | -0.12% | - |
| Apr 20, 2026 | 5.00 | 5.00 | 4.91 | 4.94 | 4.94 | -4.49% | - |
| Apr 17, 2026 | 4.84 | 5.26 | 4.84 | 5.17 | 5.17 | 6.69% | 6,806 |
| Apr 16, 2026 | 4.57 | 4.85 | 4.57 | 4.85 | 4.85 | 5.07% | - |
| Apr 15, 2026 | 4.47 | 4.61 | 4.46 | 4.61 | 4.61 | 3.59% | - |
| Apr 14, 2026 | 4.34 | 4.49 | 4.34 | 4.45 | 4.45 | 4.16% | 2,275 |
| Apr 13, 2026 | 4.14 | 4.27 | 4.14 | 4.27 | 4.27 | 0.47% | 800 |
| Apr 10, 2026 | 4.32 | 4.36 | 4.25 | 4.25 | 4.25 | -0.23% | 4,187 |
| Apr 9, 2026 | 4.32 | 4.34 | 4.26 | 4.26 | 4.26 | -4.48% | - |
| Apr 8, 2026 | 4.58 | 4.59 | 4.46 | 4.46 | 4.46 | 2.90% | - |
| Apr 7, 2026 | 4.36 | 4.46 | 4.34 | 4.34 | 4.34 | -0.60% | - |
| Apr 2, 2026 | 4.36 | 4.36 | 4.32 | 4.36 | 4.36 | -1.40% | 900 |
| 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% | - |