TeamViewer SE (VIE:TMV)
Austria
· Delayed Price · Currency is EUR 5.58
+0.01 (0.27%)
Last updated: Dec 5, 2025, 1:00 PM CET
TeamViewer SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 8.74 | 8.74 | 8.40 | 8.40 | 8.40 | -3.06% | 750 |
| Oct 9, 2025 | 8.69 | 8.69 | 8.65 | 8.66 | 8.66 | -0.97% | - |
| Oct 8, 2025 | 8.66 | 8.78 | 8.66 | 8.75 | 8.75 | -0.23% | - |
| Oct 7, 2025 | 8.75 | 8.84 | 8.75 | 8.77 | 8.77 | -0.57% | - |
| Oct 6, 2025 | 8.84 | 8.84 | 8.75 | 8.82 | 8.82 | -0.11% | - |
| Oct 3, 2025 | 8.76 | 8.83 | 8.73 | 8.83 | 8.83 | 0.86% | - |
| Oct 2, 2025 | 8.65 | 8.75 | 8.64 | 8.75 | 8.75 | 0.86% | - |
| Oct 1, 2025 | 8.65 | 8.76 | 8.65 | 8.68 | 8.68 | - | - |
| Sep 30, 2025 | 8.65 | 8.72 | 8.63 | 8.68 | 8.68 | -0.06% | - |
| Sep 29, 2025 | 8.77 | 8.77 | 8.65 | 8.68 | 8.68 | -0.40% | - |
| Sep 26, 2025 | 8.88 | 8.88 | 8.66 | 8.72 | 8.72 | -1.30% | - |
| Sep 25, 2025 | 8.65 | 8.93 | 8.65 | 8.83 | 8.83 | 1.61% | 776 |
| Sep 24, 2025 | 8.69 | 8.74 | 8.69 | 8.69 | 8.69 | -1.36% | - |
| Sep 23, 2025 | 8.71 | 8.82 | 8.71 | 8.81 | 8.81 | 1.97% | - |
| Sep 22, 2025 | 8.50 | 8.64 | 8.50 | 8.64 | 8.64 | 1.83% | - |
| Sep 19, 2025 | 8.50 | 8.52 | 8.44 | 8.49 | 8.49 | -0.76% | - |
| Sep 18, 2025 | 8.45 | 8.55 | 8.45 | 8.55 | 8.55 | 2.70% | - |
| Sep 17, 2025 | 8.45 | 8.45 | 8.30 | 8.33 | 8.33 | 0.36% | - |
| Sep 16, 2025 | 8.76 | 8.76 | 8.30 | 8.30 | 8.30 | -5.90% | - |
| Sep 15, 2025 | 8.95 | 9.07 | 8.82 | 8.82 | 8.82 | -0.73% | - |
| Sep 12, 2025 | 8.85 | 8.90 | 8.78 | 8.88 | 8.88 | 1.60% | - |
| Sep 11, 2025 | 8.73 | 8.94 | 8.73 | 8.74 | 8.74 | -2.83% | - |
| Sep 10, 2025 | 9.09 | 9.10 | 9.00 | 9.00 | 9.00 | -1.48% | - |
| Sep 9, 2025 | 9.22 | 9.22 | 9.13 | 9.13 | 9.13 | -1.72% | - |
| Sep 8, 2025 | 9.33 | 9.33 | 9.28 | 9.29 | 9.29 | 0.98% | - |
| Sep 5, 2025 | 9.01 | 9.20 | 9.00 | 9.20 | 9.20 | 1.27% | 40 |
| Sep 4, 2025 | 9.46 | 9.46 | 9.09 | 9.09 | 9.09 | -7.06% | - |
| Sep 3, 2025 | 9.95 | 9.95 | 9.78 | 9.78 | 9.78 | -0.86% | - |
| Sep 2, 2025 | 10.40 | 10.40 | 9.83 | 9.86 | 9.86 | -2.57% | - |
| Sep 1, 2025 | 9.87 | 10.21 | 9.87 | 10.12 | 10.12 | 11.45% | 40 |
| Aug 29, 2025 | 9.19 | 9.19 | 9.07 | 9.08 | 9.08 | -0.38% | - |
| Aug 28, 2025 | 9.16 | 9.19 | 9.11 | 9.12 | 9.12 | 1.11% | - |
| Aug 27, 2025 | 9.08 | 9.08 | 8.97 | 9.02 | 9.02 | -0.88% | - |
| Aug 26, 2025 | 9.13 | 9.13 | 8.99 | 9.10 | 9.10 | -1.30% | - |
| Aug 25, 2025 | 9.06 | 9.27 | 9.06 | 9.22 | 9.22 | 1.71% | - |
| Aug 22, 2025 | 8.99 | 9.06 | 8.99 | 9.06 | 9.06 | 0.83% | - |
| Aug 21, 2025 | 8.99 | 8.99 | 8.91 | 8.99 | 8.99 | -0.28% | - |
| Aug 20, 2025 | 8.95 | 9.03 | 8.93 | 9.01 | 9.01 | -1.04% | - |
| Aug 19, 2025 | 9.21 | 9.22 | 9.11 | 9.11 | 9.11 | -0.76% | 220 |
| Aug 18, 2025 | 9.11 | 9.18 | 9.11 | 9.18 | 9.18 | 1.05% | - |
| Aug 15, 2025 | 9.20 | 9.20 | 9.07 | 9.08 | 9.08 | -0.66% | - |
| Aug 14, 2025 | 8.99 | 9.16 | 8.99 | 9.14 | 9.14 | 2.29% | - |
| Aug 13, 2025 | 8.94 | 9.00 | 8.94 | 8.94 | 8.94 | 0.45% | - |
| Aug 12, 2025 | 9.21 | 9.21 | 8.85 | 8.90 | 8.90 | -2.73% | 2,291 |
| Aug 11, 2025 | 9.26 | 9.26 | 9.11 | 9.15 | 9.15 | -0.60% | - |
| Aug 8, 2025 | 9.20 | 9.26 | 9.20 | 9.20 | 9.20 | -0.05% | - |
| Aug 7, 2025 | 9.02 | 9.27 | 9.02 | 9.21 | 9.21 | 2.56% | - |
| Aug 6, 2025 | 9.07 | 9.14 | 8.98 | 8.98 | 8.98 | -0.94% | - |
| Aug 5, 2025 | 8.93 | 9.06 | 8.93 | 9.06 | 9.06 | 2.37% | 776 |
| Aug 4, 2025 | 9.09 | 9.09 | 8.85 | 8.85 | 8.85 | -0.28% | 750 |
| Aug 1, 2025 | 8.91 | 8.91 | 8.73 | 8.88 | 8.88 | -2.20% | - |
| Jul 31, 2025 | 9.36 | 9.36 | 9.08 | 9.08 | 9.08 | -2.99% | - |
| Jul 30, 2025 | 9.76 | 9.76 | 9.36 | 9.36 | 9.36 | -3.95% | - |
| Jul 29, 2025 | 10.25 | 10.25 | 9.74 | 9.74 | 9.74 | 5.35% | - |
| Jul 28, 2025 | 9.42 | 9.48 | 9.25 | 9.25 | 9.25 | -1.39% | - |
| Jul 25, 2025 | 9.56 | 9.56 | 9.38 | 9.38 | 9.38 | -2.70% | - |
| Jul 24, 2025 | 9.58 | 9.64 | 9.56 | 9.64 | 9.64 | 0.78% | - |
| Jul 23, 2025 | 9.66 | 9.66 | 9.46 | 9.56 | 9.56 | - | - |
| Jul 22, 2025 | 9.50 | 9.56 | 9.45 | 9.56 | 9.56 | 0.05% | - |
| Jul 21, 2025 | 9.63 | 9.63 | 9.51 | 9.56 | 9.56 | -2.10% | - |
| Jul 18, 2025 | 9.53 | 9.76 | 9.53 | 9.76 | 9.76 | 2.57% | - |