TeamViewer SE (VIE:TMV)
Austria
· Delayed Price · Currency is EUR 4.760
-0.006 (-0.13%)
Last updated: Mar 9, 2026, 3:30 PM CET
TeamViewer SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.61 | 4.84 | 4.61 | 4.77 | 4.77 | 3.83% | 5,284 |
| Mar 5, 2026 | 4.47 | 4.59 | 4.47 | 4.59 | 4.59 | 1.59% | 1,267 |
| Mar 4, 2026 | 4.52 | 4.54 | 4.45 | 4.52 | 4.52 | 1.16% | 7,334 |
| Mar 3, 2026 | 4.42 | 4.47 | 4.35 | 4.47 | 4.47 | -0.31% | - |
| Mar 2, 2026 | 4.51 | 4.59 | 4.48 | 4.48 | 4.48 | -3.74% | 1,587 |
| Feb 27, 2026 | 4.68 | 4.68 | 4.63 | 4.65 | 4.65 | 0.26% | - |
| Feb 26, 2026 | 4.56 | 4.64 | 4.49 | 4.64 | 4.64 | 3.20% | 2,786 |
| Feb 25, 2026 | 4.46 | 4.51 | 4.46 | 4.50 | 4.50 | 0.04% | - |
| Feb 24, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -2.18% | - |
| Feb 23, 2026 | 4.74 | 4.74 | 4.60 | 4.60 | 4.60 | -3.24% | - |
| Feb 20, 2026 | 4.79 | 4.79 | 4.73 | 4.75 | 4.75 | -1.04% | - |
| Feb 19, 2026 | 4.85 | 4.88 | 4.78 | 4.80 | 4.80 | 2.74% | - |
| Feb 18, 2026 | 4.79 | 4.79 | 4.67 | 4.67 | 4.67 | -3.19% | - |
| Feb 17, 2026 | 4.87 | 4.87 | 4.79 | 4.83 | 4.83 | -4.25% | - |
| Feb 16, 2026 | 5.34 | 5.34 | 5.04 | 5.04 | 5.04 | -4.36% | - |
| Feb 13, 2026 | 5.26 | 5.37 | 5.25 | 5.27 | 5.27 | 0.29% | - |
| Feb 12, 2026 | 5.55 | 5.55 | 5.26 | 5.26 | 5.26 | -5.49% | 775 |
| Feb 11, 2026 | 5.52 | 5.60 | 5.52 | 5.56 | 5.56 | 0.09% | 1,785 |
| Feb 10, 2026 | 5.46 | 5.65 | 5.46 | 5.56 | 5.56 | -5.77% | 9,207 |
| Feb 9, 2026 | 5.78 | 5.96 | 5.75 | 5.90 | 5.90 | 3.51% | - |
| Feb 6, 2026 | 5.51 | 5.70 | 5.51 | 5.70 | 5.70 | 0.71% | 300 |
| Feb 5, 2026 | 5.68 | 5.71 | 5.59 | 5.66 | 5.66 | 0.27% | 2,534 |
| Feb 4, 2026 | 5.46 | 5.64 | 5.33 | 5.64 | 5.64 | 1.71% | 1,470 |
| Feb 3, 2026 | 5.72 | 5.72 | 5.55 | 5.55 | 5.55 | -3.65% | - |
| Feb 2, 2026 | 5.60 | 5.76 | 5.58 | 5.76 | 5.76 | 2.13% | - |
| Jan 30, 2026 | 5.53 | 5.64 | 5.53 | 5.64 | 5.64 | 1.53% | - |
| Jan 29, 2026 | 5.59 | 5.64 | 5.55 | 5.55 | 5.55 | -1.86% | 200 |
| Jan 28, 2026 | 5.63 | 5.74 | 5.61 | 5.66 | 5.66 | 1.07% | - |
| Jan 27, 2026 | 5.86 | 5.86 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Jan 26, 2026 | 5.79 | 5.80 | 5.72 | 5.80 | 5.80 | -0.34% | - |
| Jan 23, 2026 | 5.91 | 5.91 | 5.82 | 5.82 | 5.82 | -0.94% | - |
| Jan 22, 2026 | 5.67 | 5.87 | 5.67 | 5.87 | 5.87 | 5.10% | 500 |
| Jan 21, 2026 | 5.49 | 5.59 | 5.46 | 5.59 | 5.59 | 1.73% | 500 |
| Jan 20, 2026 | 5.62 | 5.62 | 5.49 | 5.49 | 5.49 | -3.60% | - |
| Jan 19, 2026 | 5.65 | 5.72 | 5.64 | 5.70 | 5.70 | -1.47% | - |
| Jan 16, 2026 | 5.91 | 5.91 | 5.78 | 5.78 | 5.78 | -1.20% | 1,071 |
| Jan 15, 2026 | 6.04 | 6.04 | 5.85 | 5.85 | 5.85 | -3.07% | - |
| Jan 14, 2026 | 6.16 | 6.16 | 6.04 | 6.04 | 6.04 | -2.43% | - |
| Jan 13, 2026 | 6.46 | 6.46 | 6.19 | 6.19 | 6.19 | -2.06% | - |
| Jan 12, 2026 | 6.07 | 6.32 | 6.06 | 6.32 | 6.32 | 5.25% | 1,267 |
| Jan 9, 2026 | 5.95 | 6.28 | 5.95 | 6.00 | 6.00 | 3.99% | 500 |
| Jan 8, 2026 | 5.84 | 5.84 | 5.72 | 5.77 | 5.77 | 0.09% | - |
| Jan 7, 2026 | 5.57 | 5.77 | 5.57 | 5.77 | 5.77 | 0.61% | 3,801 |
| Jan 6, 2026 | 5.89 | 5.89 | 5.73 | 5.73 | 5.73 | -4.42% | - |
| Jan 5, 2026 | 5.84 | 6.00 | 5.84 | 6.00 | 6.00 | 0.93% | - |
| Jan 2, 2026 | 6.04 | 6.13 | 5.94 | 5.94 | 5.94 | -0.17% | - |
| Dec 30, 2025 | 5.92 | 5.95 | 5.92 | 5.95 | 5.95 | 0.51% | - |
| Dec 29, 2025 | 5.91 | 5.99 | 5.91 | 5.92 | 5.92 | 0.42% | 200 |
| Dec 23, 2025 | 5.96 | 5.96 | 5.90 | 5.90 | 5.90 | -0.92% | - |
| Dec 22, 2025 | 5.79 | 5.97 | 5.75 | 5.95 | 5.95 | 3.39% | - |
| Dec 19, 2025 | 5.63 | 5.76 | 5.63 | 5.76 | 5.76 | 2.58% | - |
| Dec 18, 2025 | 5.60 | 5.61 | 5.57 | 5.61 | 5.61 | 0.36% | - |
| Dec 17, 2025 | 5.60 | 5.60 | 5.56 | 5.59 | 5.59 | -0.27% | - |
| Dec 16, 2025 | 5.63 | 5.63 | 5.57 | 5.61 | 5.61 | -1.15% | - |
| Dec 15, 2025 | 5.66 | 5.73 | 5.66 | 5.67 | 5.67 | 0.35% | - |
| Dec 12, 2025 | 5.68 | 5.75 | 5.65 | 5.65 | 5.65 | 0.09% | - |
| Dec 11, 2025 | 5.55 | 5.65 | 5.54 | 5.65 | 5.65 | 0.89% | - |
| Dec 10, 2025 | 5.59 | 5.62 | 5.58 | 5.60 | 5.60 | -1.24% | 100 |
| Dec 9, 2025 | 5.50 | 5.67 | 5.50 | 5.67 | 5.67 | 1.16% | - |
| Dec 8, 2025 | 5.61 | 5.62 | 5.60 | 5.60 | 5.60 | 0.45% | - |
| Dec 5, 2025 | 5.56 | 5.58 | 5.52 | 5.58 | 5.58 | 0.18% | - |
| Dec 4, 2025 | 5.59 | 5.64 | 5.49 | 5.57 | 5.57 | 1.09% | 1,400 |
| Dec 3, 2025 | 5.55 | 5.55 | 5.49 | 5.51 | 5.51 | -0.63% | 200 |
| Dec 2, 2025 | 5.57 | 5.58 | 5.53 | 5.54 | 5.54 | -2.21% | 300 |
| Dec 1, 2025 | 5.65 | 5.67 | 5.59 | 5.67 | 5.67 | -1.73% | - |
| Nov 28, 2025 | 5.68 | 5.77 | 5.68 | 5.77 | 5.77 | 1.32% | 200 |
| Nov 27, 2025 | 5.62 | 5.73 | 5.62 | 5.69 | 5.69 | 0.89% | - |
| Nov 26, 2025 | 5.62 | 5.78 | 5.62 | 5.64 | 5.64 | 1.35% | - |
| Nov 25, 2025 | 5.48 | 5.57 | 5.48 | 5.57 | 5.57 | 1.55% | - |
| Nov 24, 2025 | 5.48 | 5.55 | 5.45 | 5.48 | 5.48 | 0.27% | 300 |
| Nov 21, 2025 | 5.46 | 5.51 | 5.46 | 5.47 | 5.47 | -1.09% | 100 |
| Nov 20, 2025 | 5.64 | 5.66 | 5.53 | 5.53 | 5.53 | -1.87% | - |
| Nov 19, 2025 | 5.58 | 5.63 | 5.57 | 5.63 | 5.63 | 1.26% | - |
| Nov 18, 2025 | 5.67 | 5.67 | 5.56 | 5.56 | 5.56 | -4.14% | 1,579 |
| Nov 17, 2025 | 5.88 | 5.88 | 5.78 | 5.80 | 5.80 | -1.53% | - |
| Nov 14, 2025 | 5.93 | 5.93 | 5.80 | 5.89 | 5.89 | -1.51% | - |
| Nov 13, 2025 | 5.98 | 6.03 | 5.96 | 5.98 | 5.98 | 0.76% | - |
| Nov 12, 2025 | 6.08 | 6.08 | 5.94 | 5.94 | 5.94 | -1.41% | - |
| Nov 11, 2025 | 5.97 | 6.02 | 5.97 | 6.02 | 6.02 | 0.50% | - |
| Nov 10, 2025 | 6.02 | 6.12 | 5.99 | 5.99 | 5.99 | 2.39% | - |
| Nov 7, 2025 | 6.03 | 6.03 | 5.84 | 5.85 | 5.85 | -3.94% | - |
| Nov 6, 2025 | 5.99 | 6.09 | 5.99 | 6.09 | 6.09 | 2.01% | - |
| Nov 5, 2025 | 5.92 | 5.97 | 5.91 | 5.97 | 5.97 | -2.77% | 865 |
| Nov 4, 2025 | 6.15 | 6.16 | 6.13 | 6.14 | 6.14 | -3.31% | - |
| Nov 3, 2025 | 6.38 | 6.42 | 6.35 | 6.35 | 6.35 | 0.47% | - |
| Oct 31, 2025 | 6.37 | 6.37 | 6.25 | 6.32 | 6.32 | -0.78% | - |
| Oct 30, 2025 | 6.49 | 6.50 | 6.37 | 6.37 | 6.37 | -1.39% | - |
| Oct 29, 2025 | 6.49 | 6.52 | 6.46 | 6.46 | 6.46 | -0.54% | - |
| Oct 28, 2025 | 6.53 | 6.56 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Oct 27, 2025 | 6.70 | 6.70 | 6.54 | 6.55 | 6.55 | -1.58% | - |
| Oct 24, 2025 | 6.41 | 6.71 | 6.41 | 6.65 | 6.65 | 3.26% | - |
| Oct 23, 2025 | 6.63 | 6.63 | 6.44 | 6.44 | 6.44 | -3.45% | 3,083 |
| Oct 22, 2025 | 6.72 | 6.72 | 6.67 | 6.67 | 6.67 | -21.39% | - |
| Oct 21, 2025 | 8.55 | 8.55 | 8.43 | 8.49 | 8.49 | -0.06% | 200 |
| Oct 20, 2025 | 8.28 | 8.49 | 8.23 | 8.49 | 8.49 | 3.16% | - |
| Oct 17, 2025 | 8.24 | 8.24 | 8.08 | 8.23 | 8.23 | -1.14% | - |
| Oct 16, 2025 | 8.32 | 8.33 | 8.23 | 8.33 | 8.33 | 0.54% | - |
| Oct 15, 2025 | 8.29 | 8.30 | 8.24 | 8.28 | 8.28 | 0.49% | - |
| Oct 14, 2025 | 8.38 | 8.42 | 8.18 | 8.24 | 8.24 | -2.94% | - |
| Oct 13, 2025 | 8.42 | 8.55 | 8.42 | 8.49 | 8.49 | 1.13% | - |