TeamViewer SE (FRA:TMV)
Germany
· Delayed Price · Currency is EUR 5.57
+0.02 (0.27%)
At close: Dec 5, 2025
TeamViewer SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.58 | 5.58 | 5.57 | 5.57 | - | 0.27% | - |
| Dec 4, 2025 | 5.52 | 5.57 | 5.52 | 5.56 | 5.56 | 1.28% | 2,350 |
| Dec 3, 2025 | 5.54 | 5.54 | 5.49 | 5.49 | 5.49 | -1.17% | 237 |
| Dec 2, 2025 | 5.62 | 5.62 | 5.54 | 5.55 | 5.55 | -0.80% | 543 |
| Dec 1, 2025 | 5.73 | 5.73 | 5.60 | 5.60 | 5.60 | -2.36% | 1,195 |
| Nov 28, 2025 | 5.67 | 5.74 | 5.64 | 5.73 | 5.73 | 0.61% | 2,205 |
| Nov 27, 2025 | 5.63 | 5.70 | 5.63 | 5.70 | 5.70 | 1.15% | 450 |
| Nov 26, 2025 | 5.61 | 5.77 | 5.61 | 5.63 | 5.63 | -0.18% | 7,830 |
| Nov 25, 2025 | 5.57 | 5.64 | 5.57 | 5.64 | 5.64 | 2.27% | 1,300 |
| Nov 24, 2025 | 5.42 | 5.53 | 5.42 | 5.52 | 5.52 | 1.66% | 3,902 |
| Nov 21, 2025 | 5.46 | 5.53 | 5.39 | 5.43 | 5.43 | -1.36% | 3,485 |
| Nov 20, 2025 | 5.67 | 5.67 | 5.50 | 5.50 | 5.50 | -1.96% | 769 |
| Nov 19, 2025 | 5.58 | 5.63 | 5.54 | 5.61 | 5.61 | 0.18% | 847 |
| Nov 18, 2025 | 5.59 | 5.60 | 5.59 | 5.60 | 5.60 | -2.86% | 300 |
| Nov 17, 2025 | 5.89 | 5.89 | 5.74 | 5.77 | 5.77 | -1.71% | 4,610 |
| Nov 14, 2025 | 5.97 | 5.97 | 5.80 | 5.87 | 5.87 | -1.35% | 5,205 |
| Nov 13, 2025 | 5.90 | 6.03 | 5.90 | 5.95 | 5.95 | 0.17% | 560 |
| Nov 12, 2025 | 6.05 | 6.10 | 5.91 | 5.94 | 5.94 | -1.25% | 9,006 |
| Nov 11, 2025 | 6.01 | 6.01 | 5.99 | 6.01 | 6.01 | -0.58% | 1,852 |
| Nov 10, 2025 | 5.94 | 6.05 | 5.94 | 6.05 | 6.05 | 2.63% | 3,000 |
| Nov 7, 2025 | 6.01 | 6.01 | 5.83 | 5.89 | 5.89 | -1.83% | 1,411 |
| Nov 6, 2025 | 5.98 | 6.16 | 5.98 | 6.00 | 6.00 | 0.08% | 3,750 |
| Nov 5, 2025 | 6.02 | 6.02 | 5.91 | 6.00 | 6.00 | -1.56% | 12,323 |
| Nov 4, 2025 | 6.20 | 6.20 | 6.09 | 6.09 | 6.09 | -2.87% | 2,895 |
| Nov 3, 2025 | 6.40 | 6.43 | 6.25 | 6.27 | 6.27 | -1.95% | 4,191 |
| Oct 31, 2025 | 6.36 | 6.40 | 6.26 | 6.40 | 6.40 | -0.16% | 4,927 |
| Oct 30, 2025 | 6.45 | 6.50 | 6.41 | 6.41 | 6.41 | -1.31% | 1,279 |
| Oct 29, 2025 | 6.49 | 6.53 | 6.47 | 6.49 | 6.49 | 0.23% | 2,822 |
| Oct 28, 2025 | 6.55 | 6.56 | 6.48 | 6.48 | 6.48 | -1.75% | 3,483 |
| Oct 27, 2025 | 6.73 | 6.73 | 6.54 | 6.59 | 6.59 | -0.83% | 17,800 |
| Oct 24, 2025 | 6.55 | 6.73 | 6.49 | 6.65 | 6.65 | -0.15% | 9,649 |
| Oct 23, 2025 | 6.75 | 6.79 | 6.43 | 6.66 | 6.66 | -0.22% | 21,906 |
| Oct 22, 2025 | 7.70 | 7.85 | 6.56 | 6.67 | 6.67 | -21.34% | 121,780 |
| Oct 21, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.12% | - |
| Oct 20, 2025 | 8.26 | 8.49 | 8.23 | 8.49 | 8.49 | 5.79% | 4,855 |
| Oct 17, 2025 | 8.23 | 8.23 | 8.03 | 8.03 | 8.03 | -2.37% | 1,100 |
| Oct 16, 2025 | 8.31 | 8.31 | 8.18 | 8.22 | 8.22 | -0.30% | 18,542 |
| Oct 15, 2025 | 8.32 | 8.36 | 8.25 | 8.25 | 8.25 | 0.98% | 1,656 |
| Oct 14, 2025 | 8.40 | 8.40 | 8.17 | 8.17 | 8.17 | -3.32% | 3,489 |
| Oct 13, 2025 | 8.44 | 8.53 | 8.44 | 8.45 | 8.45 | -0.59% | 1,117 |
| Oct 10, 2025 | 8.75 | 8.75 | 8.42 | 8.50 | 8.50 | -2.58% | 1,250 |
| Oct 9, 2025 | 8.72 | 8.72 | 8.66 | 8.72 | 8.72 | -0.97% | 578 |
| Oct 8, 2025 | 8.77 | 8.81 | 8.77 | 8.81 | 8.81 | -0.45% | 21 |
| Oct 7, 2025 | 8.72 | 8.85 | 8.72 | 8.85 | 8.85 | 1.43% | 120 |
| Oct 6, 2025 | 8.87 | 8.87 | 8.72 | 8.72 | 8.72 | -0.63% | 2,140 |
| Oct 3, 2025 | 8.72 | 8.78 | 8.72 | 8.78 | 8.78 | 0.80% | 728 |
| Oct 2, 2025 | 8.68 | 8.79 | 8.63 | 8.71 | 8.71 | 0.58% | 2,665 |
| Oct 1, 2025 | 8.69 | 8.69 | 8.66 | 8.66 | 8.66 | -0.92% | 200 |
| Sep 30, 2025 | 8.67 | 8.85 | 8.61 | 8.74 | 8.74 | 0.46% | 18,495 |
| Sep 29, 2025 | 8.72 | 8.80 | 8.64 | 8.70 | 8.70 | -0.06% | 994 |
| Sep 26, 2025 | 8.82 | 8.82 | 8.68 | 8.70 | 8.70 | -1.64% | 1,750 |
| Sep 25, 2025 | 8.67 | 8.95 | 8.67 | 8.85 | 8.85 | 1.84% | 1,710 |
| Sep 24, 2025 | 8.77 | 8.80 | 8.66 | 8.69 | 8.69 | -1.25% | 5,677 |
| Sep 23, 2025 | 8.68 | 8.84 | 8.68 | 8.80 | 8.80 | 1.09% | 11,100 |
| Sep 22, 2025 | 8.54 | 8.70 | 8.50 | 8.70 | 8.70 | 3.20% | 14,123 |
| Sep 19, 2025 | 8.51 | 8.51 | 8.43 | 8.43 | 8.43 | -1.40% | 6,410 |
| Sep 18, 2025 | 8.37 | 8.56 | 8.37 | 8.55 | 8.55 | 2.21% | 3,430 |
| Sep 17, 2025 | 8.34 | 8.41 | 8.30 | 8.37 | 8.37 | 0.66% | 9,618 |
| Sep 16, 2025 | 8.84 | 8.84 | 8.25 | 8.31 | 8.31 | -5.94% | 8,320 |
| Sep 15, 2025 | 8.92 | 9.07 | 8.84 | 8.84 | 8.84 | -0.28% | 5,062 |
| Sep 12, 2025 | 8.75 | 8.87 | 8.75 | 8.86 | 8.86 | 0.91% | 600 |
| Sep 11, 2025 | 8.86 | 8.92 | 8.72 | 8.78 | 8.78 | -1.35% | 8,440 |
| Sep 10, 2025 | 9.23 | 9.23 | 8.90 | 8.90 | 8.90 | -2.31% | 4,450 |
| Sep 9, 2025 | 9.25 | 9.25 | 9.11 | 9.11 | 9.11 | -1.51% | 335 |
| Sep 8, 2025 | 9.25 | 9.28 | 9.25 | 9.25 | 9.25 | 0.65% | 6,552 |
| Sep 5, 2025 | 9.09 | 9.19 | 8.95 | 9.19 | 9.19 | 0.88% | 14,560 |
| Sep 4, 2025 | 9.49 | 9.49 | 9.06 | 9.11 | 9.11 | -2.67% | 19,015 |
| Sep 3, 2025 | 9.85 | 9.85 | 9.36 | 9.36 | 9.36 | -4.73% | 2,950 |
| Sep 2, 2025 | 10.29 | 10.29 | 9.69 | 9.83 | 9.83 | -3.49% | 6,444 |
| Sep 1, 2025 | 9.54 | 10.27 | 9.45 | 10.18 | 10.18 | 12.36% | 15,180 |
| Aug 29, 2025 | 9.08 | 9.15 | 9.06 | 9.06 | 9.06 | -1.31% | 152 |
| Aug 28, 2025 | 9.01 | 9.18 | 9.01 | 9.18 | 9.18 | 2.00% | 1,044 |
| Aug 27, 2025 | 9.03 | 9.03 | 9.00 | 9.00 | 9.00 | -1.10% | 569 |
| Aug 26, 2025 | 9.12 | 9.13 | 8.97 | 9.10 | 9.10 | -1.41% | 1,580 |
| Aug 25, 2025 | 9.04 | 9.25 | 9.04 | 9.23 | 9.23 | 2.56% | 2,385 |
| Aug 22, 2025 | 8.94 | 9.03 | 8.94 | 9.00 | 9.00 | 1.12% | 1,260 |
| Aug 21, 2025 | 8.99 | 8.99 | 8.90 | 8.90 | 8.90 | -0.67% | 50 |
| Aug 20, 2025 | 9.05 | 9.05 | 8.90 | 8.96 | 8.96 | -2.61% | 3,153 |
| Aug 19, 2025 | 9.18 | 9.20 | 9.18 | 9.20 | 9.20 | 0.55% | 300 |
| Aug 18, 2025 | 9.09 | 9.19 | 9.09 | 9.15 | 9.15 | 0.77% | 1,916 |
| Aug 15, 2025 | 9.15 | 9.15 | 9.08 | 9.08 | 9.08 | 0.61% | 437 |
| Aug 14, 2025 | 8.96 | 9.03 | 8.96 | 9.03 | 9.03 | 0.22% | 120 |
| Aug 13, 2025 | 8.93 | 9.01 | 8.93 | 9.01 | 9.01 | 0.61% | 2,380 |
| Aug 12, 2025 | 9.17 | 9.17 | 8.85 | 8.95 | 8.95 | -3.24% | 3,490 |
| Aug 11, 2025 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 0.38% | 950 |
| Aug 8, 2025 | 9.15 | 9.25 | 9.15 | 9.22 | 9.22 | -0.11% | 900 |
| Aug 7, 2025 | 9.03 | 9.29 | 9.03 | 9.23 | 9.23 | 2.27% | 416 |
| Aug 6, 2025 | 9.17 | 9.17 | 9.01 | 9.02 | 9.02 | -0.88% | 1,755 |
| Aug 5, 2025 | 8.91 | 9.10 | 8.91 | 9.10 | 9.10 | 2.02% | 3,151 |
| Aug 4, 2025 | 9.09 | 9.09 | 8.85 | 8.92 | 8.92 | 0.56% | 3,680 |
| Aug 1, 2025 | 9.02 | 9.02 | 8.75 | 8.87 | 8.87 | -2.53% | 15,930 |
| Jul 31, 2025 | 9.42 | 9.42 | 9.05 | 9.10 | 9.10 | -3.81% | 2,002 |
| Jul 30, 2025 | 9.77 | 9.77 | 9.39 | 9.46 | 9.46 | -3.27% | 3,558 |
| Jul 29, 2025 | 9.91 | 10.09 | 9.49 | 9.78 | 9.78 | 3.49% | 17,840 |
| Jul 28, 2025 | 9.39 | 9.45 | 9.30 | 9.45 | 9.45 | 0.37% | 3,191 |
| Jul 25, 2025 | 9.67 | 9.67 | 9.42 | 9.42 | 9.42 | -1.98% | 986 |
| Jul 24, 2025 | 9.63 | 9.67 | 9.61 | 9.61 | 9.61 | -0.16% | 130 |
| Jul 23, 2025 | 9.69 | 9.69 | 9.45 | 9.62 | 9.62 | 0.47% | 1,724 |
| Jul 22, 2025 | 9.51 | 9.58 | 9.42 | 9.58 | 9.58 | 0.90% | 300 |
| Jul 21, 2025 | 9.60 | 9.60 | 9.49 | 9.49 | 9.49 | -1.56% | 1,200 |