TeamViewer SE (VIE:TMV)
Austria · Delayed Price · Currency is EUR 5.99
+0.12 (1.96%)
Last updated: Jul 28, 2026, 1:44 PM CET
VIE:TMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 19, 2026 | 5.15 | 5.15 | 5.04 | 5.04 | 5.04 | -2.89% | 200 |
| Jun 18, 2026 | 5.37 | 5.37 | 5.15 | 5.19 | 5.19 | -4.77% | - |
| Jun 17, 2026 | 5.56 | 5.56 | 5.45 | 5.45 | 5.45 | -1.98% | - |
| Jun 16, 2026 | 5.56 | 5.61 | 5.56 | 5.56 | 5.56 | -0.98% | - |
| Jun 15, 2026 | 5.51 | 5.62 | 5.49 | 5.62 | 5.62 | 4.66% | - |
| Jun 12, 2026 | 5.39 | 5.41 | 5.26 | 5.37 | 5.37 | -0.28% | - |
| Jun 11, 2026 | 5.47 | 5.52 | 5.38 | 5.38 | 5.38 | -3.50% | - |
| Jun 10, 2026 | 5.64 | 5.64 | 5.49 | 5.58 | 5.58 | -2.53% | 2,275 |
| Jun 9, 2026 | 5.88 | 5.88 | 5.72 | 5.72 | 5.72 | -4.35% | - |
| Jun 8, 2026 | 5.81 | 5.98 | 5.81 | 5.98 | 5.98 | 0.50% | - |
| Jun 5, 2026 | 6.05 | 6.27 | 5.95 | 5.95 | 5.95 | -2.22% | - |
| Jun 4, 2026 | 6.02 | 6.11 | 6.02 | 6.09 | 6.09 | 2.79% | - |
| 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% | - |