TeamViewer SE (ETR:TMV)
Germany
· Delayed Price · Currency is EUR 4.788
+0.072 (1.53%)
Apr 29, 2026, 11:24 AM CET
TeamViewer SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.77 | 4.81 | 4.72 | 4.79 | - | 1.53% | 12,343 |
| Apr 28, 2026 | 4.74 | 4.75 | 4.62 | 4.72 | 4.72 | -1.26% | 693,903 |
| Apr 27, 2026 | 4.71 | 4.81 | 4.70 | 4.78 | 4.78 | 1.40% | 827,343 |
| Apr 24, 2026 | 4.78 | 4.87 | 4.70 | 4.71 | 4.71 | -0.72% | 1,133,773 |
| Apr 23, 2026 | 4.90 | 4.91 | 4.68 | 4.74 | 4.74 | -3.54% | 482,529 |
| Apr 22, 2026 | 4.96 | 4.97 | 4.86 | 4.92 | 4.92 | -0.81% | 566,145 |
| Apr 21, 2026 | 4.94 | 4.99 | 4.83 | 4.96 | 4.96 | 0.16% | 864,285 |
| Apr 20, 2026 | 5.05 | 5.05 | 4.88 | 4.95 | 4.95 | -4.16% | 1,030,588 |
| Apr 17, 2026 | 4.89 | 5.32 | 4.83 | 5.17 | 5.17 | 6.45% | 2,320,227 |
| Apr 16, 2026 | 4.64 | 4.88 | 4.56 | 4.85 | 4.85 | 4.57% | 2,135,129 |
| Apr 15, 2026 | 4.45 | 4.64 | 4.44 | 4.64 | 4.64 | 5.60% | 1,120,443 |
| Apr 14, 2026 | 4.34 | 4.50 | 4.31 | 4.39 | 4.39 | 2.23% | 1,070,166 |
| Apr 13, 2026 | 4.20 | 4.30 | 4.09 | 4.30 | 4.30 | 2.24% | 1,409,626 |
| Apr 10, 2026 | 4.24 | 4.37 | 4.20 | 4.20 | 4.20 | -1.45% | 1,288,280 |
| Apr 9, 2026 | 4.38 | 4.39 | 4.24 | 4.27 | 4.27 | -3.57% | 1,500,738 |
| Apr 8, 2026 | 4.54 | 4.65 | 4.42 | 4.42 | 4.42 | 2.08% | 1,356,643 |
| Apr 7, 2026 | 4.34 | 4.50 | 4.31 | 4.33 | 4.33 | -1.50% | 606,401 |
| Apr 2, 2026 | 4.37 | 4.40 | 4.29 | 4.40 | 4.40 | -0.45% | 1,257,219 |
| Apr 1, 2026 | 4.48 | 4.51 | 4.30 | 4.42 | 4.42 | 1.52% | 1,265,589 |
| Mar 31, 2026 | 4.42 | 4.46 | 4.31 | 4.35 | 4.35 | -2.03% | 1,032,285 |
| Mar 30, 2026 | 4.40 | 4.45 | 4.32 | 4.44 | 4.44 | 1.18% | 841,379 |
| Mar 27, 2026 | 4.51 | 4.56 | 4.39 | 4.39 | 4.39 | -2.57% | 1,516,321 |
| Mar 26, 2026 | 4.52 | 4.57 | 4.42 | 4.51 | 4.51 | -0.40% | 1,122,654 |
| Mar 25, 2026 | 4.41 | 4.57 | 4.41 | 4.53 | 4.53 | 3.76% | 934,224 |
| Mar 24, 2026 | 4.47 | 4.48 | 4.32 | 4.36 | 4.36 | -2.46% | 1,018,003 |
| Mar 23, 2026 | 4.32 | 4.54 | 4.22 | 4.47 | 4.47 | 1.68% | 1,247,599 |
| Mar 20, 2026 | 4.55 | 4.55 | 4.33 | 4.40 | 4.40 | -1.57% | 5,988,313 |
| Mar 19, 2026 | 4.44 | 4.55 | 4.38 | 4.47 | 4.47 | 0.45% | 1,225,660 |
| Mar 18, 2026 | 4.66 | 4.79 | 4.45 | 4.45 | 4.45 | -3.81% | 1,873,276 |
| Mar 17, 2026 | 4.48 | 4.73 | 4.42 | 4.62 | 4.62 | 3.45% | 1,757,831 |
| Mar 16, 2026 | 4.43 | 4.69 | 4.41 | 4.47 | 4.47 | -3.87% | 1,803,045 |
| Mar 13, 2026 | 4.54 | 4.70 | 4.50 | 4.65 | 4.65 | 1.62% | 947,868 |
| Mar 12, 2026 | 4.52 | 4.66 | 4.47 | 4.58 | 4.58 | 0.97% | 1,144,491 |
| Mar 11, 2026 | 4.61 | 4.61 | 4.43 | 4.53 | 4.53 | -1.05% | 1,683,810 |
| Mar 10, 2026 | 4.76 | 4.82 | 4.52 | 4.58 | 4.58 | -2.84% | 879,160 |
| Mar 9, 2026 | 4.60 | 4.83 | 4.60 | 4.71 | 4.71 | -1.13% | 1,015,491 |
| Mar 6, 2026 | 4.63 | 4.84 | 4.59 | 4.77 | 4.77 | 3.74% | 1,369,092 |
| Mar 5, 2026 | 4.54 | 4.68 | 4.44 | 4.60 | 4.60 | 1.50% | 1,292,807 |
| Mar 4, 2026 | 4.50 | 4.57 | 4.43 | 4.53 | 4.53 | 1.21% | 1,248,851 |
| Mar 3, 2026 | 4.43 | 4.51 | 4.31 | 4.47 | 4.47 | 0.45% | 1,224,726 |
| Mar 2, 2026 | 4.47 | 4.68 | 4.45 | 4.45 | 4.45 | -4.09% | 1,135,952 |
| Feb 27, 2026 | 4.69 | 4.73 | 4.57 | 4.64 | 4.64 | -0.68% | 696,265 |
| Feb 26, 2026 | 4.59 | 4.70 | 4.46 | 4.68 | 4.68 | 3.22% | 1,496,011 |
| Feb 25, 2026 | 4.48 | 4.58 | 4.41 | 4.53 | 4.53 | 1.03% | 1,537,906 |
| Feb 24, 2026 | 4.57 | 4.65 | 4.48 | 4.48 | 4.48 | -2.61% | 1,760,821 |
| Feb 23, 2026 | 4.80 | 4.80 | 4.56 | 4.60 | 4.60 | -5.11% | 1,869,878 |
| Feb 20, 2026 | 4.76 | 4.87 | 4.69 | 4.85 | 4.85 | 1.76% | 1,361,588 |
| Feb 19, 2026 | 4.80 | 4.92 | 4.75 | 4.77 | 4.77 | 0.13% | 1,181,843 |
| Feb 18, 2026 | 4.80 | 4.85 | 4.61 | 4.76 | 4.76 | -0.79% | 2,860,006 |
| Feb 17, 2026 | 4.87 | 4.93 | 4.69 | 4.80 | 4.80 | -2.95% | 2,480,462 |
| Feb 16, 2026 | 5.33 | 5.40 | 4.94 | 4.95 | 4.95 | -5.61% | 1,926,271 |
| Feb 13, 2026 | 5.25 | 5.40 | 5.14 | 5.24 | 5.24 | 0.10% | 1,241,532 |
| Feb 12, 2026 | 5.55 | 5.56 | 5.24 | 5.24 | 5.24 | -5.42% | 2,526,189 |
| Feb 11, 2026 | 5.45 | 5.63 | 5.45 | 5.54 | 5.54 | 0.09% | 1,825,118 |
| Feb 10, 2026 | 5.49 | 5.79 | 5.37 | 5.53 | 5.53 | -6.27% | 5,138,884 |
| Feb 9, 2026 | 5.75 | 5.98 | 5.73 | 5.90 | 5.90 | 3.42% | 2,054,968 |
| Feb 6, 2026 | 5.58 | 5.72 | 5.49 | 5.71 | 5.71 | 0.62% | 970,919 |
| Feb 5, 2026 | 5.65 | 5.73 | 5.55 | 5.67 | 5.67 | 0.71% | 1,189,064 |
| Feb 4, 2026 | 5.44 | 5.64 | 5.31 | 5.63 | 5.63 | 3.30% | 1,777,506 |
| Feb 3, 2026 | 5.79 | 5.79 | 5.44 | 5.45 | 5.45 | -4.39% | 1,757,713 |
| Feb 2, 2026 | 5.65 | 5.80 | 5.56 | 5.70 | 5.70 | 0.71% | 1,205,267 |
| Jan 30, 2026 | 5.51 | 5.66 | 5.49 | 5.66 | 5.66 | 3.00% | 992,539 |
| Jan 29, 2026 | 5.58 | 5.68 | 5.50 | 5.50 | 5.50 | -3.34% | 1,199,899 |
| Jan 28, 2026 | 5.62 | 5.75 | 5.60 | 5.69 | 5.69 | 1.16% | 952,625 |
| Jan 27, 2026 | 5.88 | 5.88 | 5.51 | 5.62 | 5.62 | -3.35% | 1,174,641 |
| Jan 26, 2026 | 5.82 | 5.82 | 5.68 | 5.82 | 5.82 | - | 624,136 |
| Jan 23, 2026 | 5.87 | 5.92 | 5.78 | 5.82 | 5.82 | -0.51% | 944,513 |
| Jan 22, 2026 | 5.66 | 5.93 | 5.64 | 5.85 | 5.85 | 4.94% | 1,942,411 |
| Jan 21, 2026 | 5.46 | 5.59 | 5.40 | 5.57 | 5.57 | 2.96% | 1,096,120 |
| Jan 20, 2026 | 5.61 | 5.65 | 5.41 | 5.41 | 5.41 | -4.59% | 2,750,179 |
| Jan 19, 2026 | 5.64 | 5.74 | 5.61 | 5.67 | 5.67 | -1.31% | 1,202,140 |
| Jan 16, 2026 | 6.00 | 6.01 | 5.72 | 5.75 | 5.75 | -1.63% | 1,638,633 |
| Jan 15, 2026 | 6.01 | 6.06 | 5.83 | 5.84 | 5.84 | -2.99% | 1,413,318 |
| Jan 14, 2026 | 6.18 | 6.23 | 5.98 | 6.02 | 6.02 | -2.51% | 1,591,363 |
| Jan 13, 2026 | 6.43 | 6.50 | 6.14 | 6.18 | 6.18 | -1.75% | 1,704,364 |
| Jan 12, 2026 | 6.10 | 6.33 | 6.05 | 6.29 | 6.29 | 4.92% | 1,566,852 |
| Jan 9, 2026 | 5.98 | 6.22 | 5.89 | 5.99 | 5.99 | 4.36% | 2,493,290 |
| Jan 8, 2026 | 5.80 | 5.85 | 5.67 | 5.74 | 5.74 | -0.43% | 788,401 |
| Jan 7, 2026 | 5.51 | 5.79 | 5.50 | 5.77 | 5.77 | 1.23% | 1,809,882 |
| Jan 6, 2026 | 5.99 | 5.99 | 5.70 | 5.70 | 5.70 | -4.77% | 1,507,314 |
| Jan 5, 2026 | 5.81 | 6.02 | 5.77 | 5.98 | 5.98 | 1.18% | 912,138 |
| Jan 2, 2026 | 6.06 | 6.17 | 5.90 | 5.91 | 5.91 | -2.31% | 1,700,366 |
| Dec 30, 2025 | 5.95 | 6.06 | 5.89 | 6.05 | 6.05 | 1.94% | 731,362 |
| Dec 29, 2025 | 5.89 | 6.00 | 5.89 | 5.94 | 5.94 | 0.85% | 875,093 |
| Dec 23, 2025 | 5.98 | 6.00 | 5.85 | 5.89 | 5.89 | -1.01% | 865,319 |
| Dec 22, 2025 | 5.76 | 5.97 | 5.73 | 5.95 | 5.95 | 3.12% | 1,116,294 |
| Dec 19, 2025 | 5.65 | 5.80 | 5.62 | 5.77 | 5.77 | 1.77% | 1,722,264 |
| Dec 18, 2025 | 5.61 | 5.67 | 5.57 | 5.67 | 5.67 | 0.98% | 590,936 |
| Dec 17, 2025 | 5.60 | 5.66 | 5.50 | 5.61 | 5.61 | -0.36% | 1,137,219 |
| Dec 16, 2025 | 5.62 | 5.64 | 5.57 | 5.63 | 5.63 | -0.53% | 744,086 |
| Dec 15, 2025 | 5.65 | 5.78 | 5.64 | 5.66 | 5.66 | 0.44% | 898,082 |
| Dec 12, 2025 | 5.70 | 5.75 | 5.64 | 5.64 | 5.64 | -0.53% | 747,801 |
| Dec 11, 2025 | 5.55 | 5.68 | 5.52 | 5.67 | 5.67 | 1.25% | 1,321,698 |
| Dec 10, 2025 | 5.66 | 5.66 | 5.57 | 5.60 | 5.60 | -1.32% | 761,676 |
| Dec 9, 2025 | 5.52 | 5.69 | 5.48 | 5.67 | 5.67 | 2.25% | 1,212,048 |
| Dec 8, 2025 | 5.59 | 5.66 | 5.55 | 5.55 | 5.55 | -0.54% | 799,991 |
| Dec 5, 2025 | 5.58 | 5.59 | 5.51 | 5.58 | 5.58 | 0.27% | 797,240 |
| Dec 4, 2025 | 5.59 | 5.65 | 5.54 | 5.56 | 5.56 | 1.00% | 913,160 |
| Dec 3, 2025 | 5.53 | 5.57 | 5.49 | 5.51 | 5.51 | -0.54% | 882,328 |
| Dec 2, 2025 | 5.61 | 5.61 | 5.52 | 5.54 | 5.54 | -1.34% | 753,974 |