Tenable Holdings, Inc. (FRA:TE7)
Germany · Delayed Price · Currency is EUR 21.09
-0.21 (-0.99%)
At close: Dec 19, 2025
Tenable Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 21.28 | 21.28 | 21.05 | 21.09 | 21.09 | -0.99% | - |
| Dec 18, 2025 | 20.87 | 21.35 | 20.87 | 21.30 | 21.30 | 1.62% | - |
| Dec 17, 2025 | 20.90 | 21.14 | 20.90 | 20.96 | 20.96 | 0.24% | - |
| Dec 16, 2025 | 20.70 | 21.01 | 20.65 | 20.91 | 20.91 | -0.48% | - |
| Dec 15, 2025 | 22.23 | 22.23 | 20.94 | 21.01 | 21.01 | -6.04% | 650 |
| Dec 12, 2025 | 22.45 | 22.69 | 22.36 | 22.36 | 22.36 | -1.45% | - |
| Dec 11, 2025 | 22.44 | 22.94 | 22.44 | 22.69 | 22.69 | -0.70% | 200 |
| Dec 10, 2025 | 22.69 | 23.02 | 22.69 | 22.85 | 22.85 | 0.44% | - |
| Dec 9, 2025 | 22.69 | 22.93 | 22.69 | 22.75 | 22.75 | 0.26% | - |
| Dec 8, 2025 | 22.48 | 22.78 | 22.48 | 22.69 | 22.69 | 0.62% | - |
| Dec 5, 2025 | 22.71 | 22.99 | 22.47 | 22.55 | 22.55 | -1.36% | - |
| Dec 4, 2025 | 22.78 | 23.04 | 22.78 | 22.86 | 22.86 | -0.22% | - |
| Dec 3, 2025 | 22.57 | 22.91 | 22.57 | 22.91 | 22.91 | 0.66% | - |
| Dec 2, 2025 | 22.38 | 22.83 | 22.38 | 22.76 | 22.76 | 1.02% | - |
| Dec 1, 2025 | 22.42 | 22.79 | 22.42 | 22.53 | 22.53 | -0.40% | - |
| Nov 28, 2025 | 22.49 | 22.78 | 22.49 | 22.62 | 22.62 | 0.80% | - |
| Nov 27, 2025 | 22.44 | 22.44 | 22.43 | 22.44 | 22.44 | -0.44% | - |
| Nov 26, 2025 | 22.80 | 22.80 | 22.54 | 22.54 | 22.54 | -1.83% | - |
| Nov 25, 2025 | 22.03 | 22.96 | 22.03 | 22.96 | 22.96 | 3.52% | - |
| Nov 24, 2025 | 22.52 | 22.52 | 22.18 | 22.18 | 22.18 | -1.60% | - |
| Nov 21, 2025 | 22.03 | 22.58 | 22.01 | 22.54 | 22.54 | 1.44% | - |
| Nov 20, 2025 | 22.59 | 22.59 | 22.14 | 22.22 | 22.22 | -0.40% | - |
| Nov 19, 2025 | 22.05 | 22.37 | 21.89 | 22.31 | 22.31 | 0.41% | 300 |
| Nov 18, 2025 | 22.06 | 22.31 | 22.06 | 22.22 | 22.22 | -1.07% | - |
| Nov 17, 2025 | 23.14 | 23.22 | 22.42 | 22.46 | 22.46 | -2.94% | - |
| Nov 14, 2025 | 22.95 | 23.18 | 22.79 | 23.14 | 23.14 | 0.09% | - |
| Nov 13, 2025 | 23.59 | 23.62 | 23.12 | 23.12 | 23.12 | -1.99% | - |
| Nov 12, 2025 | 24.11 | 24.21 | 23.59 | 23.59 | 23.59 | -2.12% | - |
| Nov 11, 2025 | 24.01 | 24.29 | 24.01 | 24.10 | 24.10 | - | - |
| Nov 10, 2025 | 24.00 | 24.10 | 23.86 | 24.10 | 24.10 | 0.96% | - |
| Nov 7, 2025 | 23.55 | 23.87 | 23.35 | 23.87 | 23.87 | 1.06% | - |
| Nov 6, 2025 | 23.91 | 23.91 | 23.38 | 23.62 | 23.62 | -1.58% | - |
| Nov 5, 2025 | 24.13 | 24.54 | 24.00 | 24.00 | 24.00 | -1.36% | - |
| Nov 4, 2025 | 24.60 | 24.83 | 24.27 | 24.33 | 24.33 | -3.14% | - |
| Nov 3, 2025 | 24.95 | 25.12 | 24.87 | 25.12 | 25.12 | 0.80% | - |
| Oct 31, 2025 | 24.81 | 25.04 | 24.78 | 24.92 | 24.92 | 0.48% | - |
| Oct 30, 2025 | 25.16 | 25.88 | 24.80 | 24.80 | 24.80 | 3.77% | 76 |
| Oct 29, 2025 | 25.72 | 25.72 | 23.90 | 23.90 | 23.90 | -6.71% | 590 |
| Oct 28, 2025 | 25.60 | 26.36 | 25.60 | 25.62 | 25.62 | -0.04% | 215 |
| Oct 27, 2025 | 26.12 | 26.12 | 25.63 | 25.63 | 25.63 | -1.61% | - |
| Oct 24, 2025 | 25.72 | 26.13 | 25.72 | 26.05 | 26.05 | 1.17% | - |
| Oct 23, 2025 | 25.76 | 25.90 | 25.68 | 25.75 | 25.75 | -0.62% | - |
| Oct 22, 2025 | 26.00 | 26.31 | 25.80 | 25.91 | 25.91 | -1.03% | - |
| Oct 21, 2025 | 25.36 | 26.21 | 25.36 | 26.18 | 26.18 | 2.83% | - |
| Oct 20, 2025 | 24.79 | 25.64 | 24.79 | 25.46 | 25.46 | 2.91% | 340 |
| Oct 17, 2025 | 24.61 | 24.93 | 24.61 | 24.74 | 24.74 | -0.68% | - |
| Oct 16, 2025 | 25.04 | 25.57 | 24.91 | 24.91 | 24.91 | -1.07% | 150 |
| Oct 15, 2025 | 25.02 | 25.32 | 25.02 | 25.18 | 25.18 | 0.08% | - |
| Oct 14, 2025 | 24.89 | 25.16 | 24.89 | 25.16 | 25.16 | -0.47% | 350 |
| Oct 13, 2025 | 25.20 | 25.28 | 24.99 | 25.28 | 25.28 | 1.36% | - |