TeamViewer SE (VIE:TMV)
Austria · Delayed Price · Currency is EUR 6.47
-0.08 (-1.30%)
At close: Sep 18, 2026
VIE:TMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.46 | 6.47 | 6.46 | 6.47 | 6.47 | -1.30% | - |
| Sep 17, 2026 | 6.55 | 6.58 | 6.55 | 6.55 | 6.55 | -0.91% | - |
| Sep 16, 2026 | 6.63 | 6.63 | 6.51 | 6.61 | 6.61 | 1.30% | - |
| Sep 15, 2026 | 6.56 | 6.56 | 6.48 | 6.53 | 6.53 | -1.58% | - |
| Sep 14, 2026 | 6.63 | 6.70 | 6.54 | 6.63 | 6.63 | 4.25% | 2,789 |
| Sep 11, 2026 | 6.30 | 6.36 | 6.30 | 6.36 | 6.36 | 1.44% | - |
| Sep 10, 2026 | 6.22 | 6.27 | 6.22 | 6.27 | 6.27 | -1.34% | - |
| Sep 9, 2026 | 6.36 | 6.46 | 6.36 | 6.36 | 6.36 | -3.35% | - |
| Sep 8, 2026 | 6.57 | 6.58 | 6.53 | 6.58 | 6.58 | -1.94% | - |
| Sep 7, 2026 | 6.87 | 6.87 | 6.61 | 6.71 | 6.71 | -3.94% | - |
| Sep 4, 2026 | 7.00 | 7.00 | 6.90 | 6.98 | 6.98 | -0.50% | - |
| Sep 3, 2026 | 6.83 | 7.02 | 6.83 | 7.02 | 7.02 | 1.74% | - |
| Sep 2, 2026 | 6.95 | 6.95 | 6.88 | 6.90 | 6.90 | -0.43% | - |
| Sep 1, 2026 | 7.13 | 7.13 | 6.93 | 6.93 | 6.93 | -3.55% | - |
| Aug 31, 2026 | 7.14 | 7.18 | 7.05 | 7.18 | 7.18 | -0.35% | - |
| 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% | - |