Tenable Holdings, Inc. (FRA:TE7)
Germany · Delayed Price · Currency is EUR 22.62
+0.18 (0.80%)
At close: Nov 28, 2025
Tenable Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 25.90 | 25.90 | 24.89 | 24.94 | 24.94 | -2.35% | - |
| Oct 9, 2025 | 25.46 | 25.87 | 25.30 | 25.54 | 25.54 | -0.04% | 224 |
| Oct 8, 2025 | 24.91 | 25.55 | 24.91 | 25.55 | 25.55 | 2.04% | - |
| Oct 7, 2025 | 25.10 | 25.10 | 24.84 | 25.04 | 25.04 | -0.99% | - |
| Oct 6, 2025 | 25.32 | 26.19 | 24.97 | 25.29 | 25.29 | 0.96% | 1,892 |
| Oct 3, 2025 | 25.06 | 25.58 | 25.05 | 25.05 | 25.05 | -0.24% | 342 |
| Oct 2, 2025 | 24.70 | 25.59 | 24.70 | 25.11 | 25.11 | 2.28% | 1,500 |
| Oct 1, 2025 | 24.44 | 25.06 | 24.43 | 24.55 | 24.55 | -0.85% | 523 |
| Sep 30, 2025 | 25.18 | 25.18 | 24.57 | 24.76 | 24.76 | -2.48% | - |
| Sep 29, 2025 | 25.15 | 25.39 | 25.15 | 25.39 | 25.39 | 0.47% | - |
| Sep 26, 2025 | 25.07 | 25.36 | 24.96 | 25.27 | 25.27 | -0.04% | - |
| Sep 25, 2025 | 25.23 | 25.34 | 25.18 | 25.28 | 25.28 | -0.43% | - |
| Sep 24, 2025 | 25.30 | 25.62 | 25.30 | 25.39 | 25.39 | 0.04% | - |
| Sep 23, 2025 | 25.57 | 25.80 | 25.36 | 25.38 | 25.38 | -1.40% | - |
| Sep 22, 2025 | 25.48 | 25.92 | 25.39 | 25.74 | 25.74 | 0.70% | 100 |