TeamViewer SE (BIT:1TMV)
Italy
· Delayed Price · Currency is EUR 5.57
-0.00 (-0.09%)
At close: Dec 5, 2025
TeamViewer SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.55 | 5.55 | 5.55 | 5.57 | 5.57 | -0.09% | 30 |
| Dec 4, 2025 | 5.58 | 5.58 | 5.58 | 5.57 | 5.57 | 1.00% | 60 |
| Dec 3, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.54% | - |
| Dec 2, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.33% | - |
| Dec 1, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -3.27% | - |
| Nov 28, 2025 | 5.73 | 5.73 | 5.73 | 5.81 | 5.81 | 2.20% | 900 |
| Nov 27, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.80% | - |
| Nov 26, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1.44% | - |
| Nov 25, 2025 | 5.47 | 5.47 | 5.47 | 5.56 | 5.56 | 1.18% | 538 |
| Nov 24, 2025 | 5.51 | 5.51 | 5.47 | 5.50 | 5.50 | 1.67% | 1,600 |
| Nov 21, 2025 | 5.48 | 5.48 | 5.48 | 5.41 | 5.41 | -2.17% | 800 |
| Nov 20, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -1.69% | - |
| Nov 19, 2025 | 5.61 | 5.61 | 5.57 | 5.62 | 5.62 | 0.63% | 230 |
| Nov 18, 2025 | 5.62 | 5.62 | 5.58 | 5.59 | 5.59 | -4.04% | 333 |
| Nov 17, 2025 | 5.82 | 5.82 | 5.80 | 5.82 | 5.82 | -1.02% | 210 |
| Nov 14, 2025 | 5.86 | 5.86 | 5.86 | 5.88 | 5.88 | -1.42% | 100 |
| Nov 13, 2025 | 5.97 | 5.97 | 5.93 | 5.97 | 5.97 | 0.42% | 300 |
| Nov 12, 2025 | 5.97 | 5.97 | 5.97 | 5.94 | 5.94 | -0.25% | 185 |
| Nov 11, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.92% | - |
| Nov 10, 2025 | 6.05 | 6.05 | 6.05 | 6.01 | 6.01 | 2.47% | 249 |
| Nov 7, 2025 | 5.88 | 5.88 | 5.85 | 5.87 | 5.87 | -1.84% | 1,650 |
| Nov 6, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.17% | - |
| Nov 5, 2025 | 5.97 | 6.02 | 5.91 | 5.97 | 5.97 | -1.97% | 4,922 |
| Nov 4, 2025 | 6.19 | 6.19 | 6.09 | 6.09 | 6.09 | -2.87% | 1,120 |
| Nov 3, 2025 | 6.41 | 6.41 | 6.41 | 6.27 | 6.27 | -1.65% | 350 |
| Oct 31, 2025 | 6.29 | 6.29 | 6.28 | 6.37 | 6.37 | 0.08% | 840 |
| Oct 30, 2025 | 6.50 | 6.50 | 6.39 | 6.37 | 6.37 | -1.93% | 800 |
| Oct 29, 2025 | 6.48 | 6.50 | 6.48 | 6.49 | 6.49 | -0.38% | 1,750 |
| Oct 28, 2025 | 6.55 | 6.55 | 6.47 | 6.52 | 6.52 | -0.31% | 1,130 |
| Oct 27, 2025 | 6.67 | 6.67 | 6.56 | 6.54 | 6.54 | -1.73% | 2,935 |
| Oct 24, 2025 | 6.59 | 6.71 | 6.56 | 6.65 | 6.65 | 1.06% | 3,750 |
| Oct 23, 2025 | 6.66 | 6.66 | 6.39 | 6.58 | 6.58 | -1.64% | 9,767 |
| Oct 22, 2025 | 7.00 | 7.00 | 6.53 | 6.69 | 6.69 | -21.15% | 24,799 |
| Oct 21, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | - |
| Oct 20, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 3.22% | - |
| Oct 17, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -1.20% | - |
| Oct 16, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.54% | - |
| Oct 15, 2025 | 8.32 | 8.32 | 8.32 | 8.28 | 8.28 | 0.61% | 18 |
| Oct 14, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -2.37% | - |
| Oct 13, 2025 | 8.50 | 8.57 | 8.50 | 8.43 | 8.43 | 0.12% | 1,570 |
| Oct 10, 2025 | 8.61 | 8.64 | 8.61 | 8.42 | 8.42 | -3.61% | 800 |
| Oct 9, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - | - |
| Oct 8, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.51% | - |
| Oct 7, 2025 | 8.90 | 8.90 | 8.90 | 8.78 | 8.78 | 0.34% | 200 |
| Oct 6, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.96% | - |
| Oct 3, 2025 | 8.72 | 8.72 | 8.72 | 8.83 | 8.83 | 1.38% | 120 |
| Oct 2, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.29% | - |
| Oct 1, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.75% | - |
| Sep 30, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.23% | - |
| Sep 29, 2025 | 8.74 | 8.74 | 8.73 | 8.69 | 8.69 | -0.29% | 2,000 |
| Sep 26, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.80% | - |
| Sep 25, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.98% | - |
| Sep 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.25% | - |
| Sep 23, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 1.97% | - |
| Sep 22, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 1.77% | - |
| Sep 19, 2025 | 8.50 | 8.50 | 8.47 | 8.49 | 8.49 | -0.64% | 200 |
| Sep 18, 2025 | 8.54 | 8.54 | 8.54 | 8.55 | 8.55 | 2.83% | 1,000 |
| Sep 17, 2025 | 8.31 | 8.36 | 8.31 | 8.31 | 8.31 | -0.24% | 164 |
| Sep 16, 2025 | 8.64 | 8.64 | 8.23 | 8.33 | 8.33 | -5.56% | 6,390 |
| Sep 15, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.45% | - |
| Sep 12, 2025 | 8.74 | 8.74 | 8.74 | 8.86 | 8.86 | 1.32% | 100 |
| Sep 11, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.24% | - |
| Sep 10, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -3.01% | - |
| Sep 9, 2025 | 9.17 | 9.17 | 9.17 | 9.13 | 9.13 | -1.67% | 300 |
| Sep 8, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 1.09% | - |
| Sep 5, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 1.77% | - |
| Sep 4, 2025 | 9.14 | 9.14 | 9.14 | 9.03 | 9.03 | -7.53% | 536 |
| Sep 3, 2025 | 9.84 | 9.84 | 9.84 | 9.76 | 9.76 | -1.01% | 45 |
| Sep 2, 2025 | 10.15 | 10.15 | 10.08 | 9.86 | 9.86 | -2.47% | 602 |
| Sep 1, 2025 | 9.88 | 10.07 | 9.88 | 10.11 | 10.11 | 11.34% | 1,765 |
| Aug 29, 2025 | 9.12 | 9.12 | 9.12 | 9.08 | 9.08 | -0.38% | 1,600 |
| Aug 28, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.17% | - |
| Aug 27, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.77% | - |
| Aug 26, 2025 | 9.17 | 9.17 | 9.17 | 9.08 | 9.08 | -1.57% | 60 |
| Aug 25, 2025 | 9.06 | 9.23 | 9.06 | 9.23 | 9.23 | 2.10% | 624 |
| Aug 22, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.78% | - |
| Aug 21, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.33% | - |
| Aug 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.15% | - |
| Aug 19, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.87% | - |
| Aug 18, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.33% | - |
| Aug 14, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.89% | - |
| Aug 13, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.90% | - |
| Aug 12, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.68% | - |
| Aug 11, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.60% | - |
| Aug 8, 2025 | 9.22 | 9.22 | 9.22 | 9.20 | 9.20 | - | 120 |
| Aug 7, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.28% | - |
| Aug 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.15% | - |
| Aug 5, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.88% | - |
| Aug 4, 2025 | 8.90 | 8.90 | 8.90 | 8.85 | 8.85 | 0.11% | 1,000 |
| Aug 1, 2025 | 8.98 | 8.98 | 8.88 | 8.84 | 8.84 | -2.54% | 1,367 |
| Jul 31, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -3.31% | - |
| Jul 30, 2025 | 9.49 | 9.49 | 9.49 | 9.38 | 9.38 | -3.70% | 707 |
| Jul 29, 2025 | 9.54 | 9.62 | 9.54 | 9.74 | 9.74 | 4.79% | 3,227 |
| Jul 28, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.96% | - |
| Jul 25, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -2.65% | - |
| Jul 24, 2025 | 9.55 | 9.55 | 9.55 | 9.64 | 9.64 | 0.78% | 1,056 |
| Jul 23, 2025 | 9.52 | 9.52 | 9.49 | 9.56 | 9.56 | - | 4,400 |
| Jul 22, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.58% | - |
| Jul 21, 2025 | 9.58 | 9.58 | 9.58 | 9.51 | 9.51 | -1.55% | 600 |
| Jul 18, 2025 | 9.57 | 9.77 | 9.57 | 9.66 | 9.66 | 1.63% | 90 |