Tenable Holdings, Inc. (FRA:TE7)
Germany · Delayed Price · Currency is EUR 30.70
-0.60 (-1.92%)
At close: Sep 18, 2026
FRA:TE7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 31.30 | 31.30 | 30.30 | 30.70 | 30.70 | -1.92% | - |
| Sep 17, 2026 | 31.60 | 32.20 | 30.40 | 31.30 | 31.30 | -0.63% | - |
| Sep 16, 2026 | 33.00 | 33.00 | 31.30 | 31.50 | 31.50 | -4.83% | - |
| Sep 15, 2026 | 30.00 | 33.10 | 29.40 | 33.10 | 33.10 | 10.33% | - |
| Sep 14, 2026 | 25.60 | 30.00 | 25.60 | 30.00 | 30.00 | 15.83% | 300 |
| Sep 11, 2026 | 27.10 | 27.40 | 25.90 | 25.90 | 25.90 | -5.47% | - |
| Sep 10, 2026 | 28.80 | 29.00 | 27.20 | 27.40 | 27.40 | -4.86% | 80 |
| Sep 9, 2026 | 28.90 | 29.00 | 28.50 | 28.80 | 28.80 | - | - |
| Sep 8, 2026 | 29.50 | 29.50 | 28.30 | 28.80 | 28.80 | -2.37% | - |
| Sep 7, 2026 | 29.40 | 29.60 | 29.40 | 29.50 | 29.50 | 0.34% | - |
| Sep 4, 2026 | 29.60 | 29.60 | 28.60 | 29.40 | 29.40 | -0.68% | - |
| Sep 3, 2026 | 29.40 | 29.60 | 28.60 | 29.60 | 29.60 | 0.34% | - |
| Sep 2, 2026 | 30.30 | 30.30 | 28.40 | 29.50 | 29.50 | -3.28% | - |
| Sep 1, 2026 | 32.70 | 32.70 | 30.50 | 30.50 | 30.50 | -5.57% | 247 |
| Aug 31, 2026 | 32.30 | 32.60 | 32.20 | 32.30 | 32.30 | -0.92% | - |
| Aug 28, 2026 | 32.00 | 32.60 | 32.00 | 32.60 | 32.60 | - | - |
| Aug 27, 2026 | 30.90 | 32.70 | 30.90 | 32.60 | 32.60 | 12.41% | - |
| Aug 26, 2026 | 27.90 | 29.00 | 27.80 | 29.00 | 29.00 | 3.20% | 730 |
| Aug 25, 2026 | 28.90 | 28.90 | 27.40 | 28.10 | 28.10 | -2.43% | - |
| Aug 24, 2026 | 29.00 | 29.50 | 28.70 | 28.80 | 28.80 | -1.37% | 37 |
| Aug 21, 2026 | 29.10 | 29.20 | 28.50 | 29.20 | 29.20 | -1.02% | - |
| Aug 20, 2026 | 30.20 | 30.20 | 29.30 | 29.50 | 29.50 | -1.67% | - |
| Aug 19, 2026 | 31.00 | 31.00 | 29.80 | 30.00 | 30.00 | -3.85% | - |
| Aug 18, 2026 | 30.10 | 31.20 | 30.10 | 31.20 | 31.20 | 2.30% | 246 |
| Aug 17, 2026 | 32.60 | 32.60 | 30.50 | 30.50 | 30.50 | -7.29% | 133 |
| Aug 14, 2026 | 34.50 | 34.50 | 32.90 | 32.90 | 32.90 | -4.36% | - |
| Aug 13, 2026 | 32.00 | 34.40 | 31.90 | 34.40 | 34.40 | 7.17% | - |
| Aug 12, 2026 | 32.70 | 32.70 | 31.80 | 32.10 | 32.10 | -2.43% | 120 |
| Aug 11, 2026 | 31.70 | 32.90 | 31.70 | 32.90 | 32.90 | 3.46% | - |
| Aug 10, 2026 | 31.40 | 33.90 | 31.40 | 31.80 | 31.80 | 1.27% | - |
| Aug 7, 2026 | 31.30 | 31.40 | 29.20 | 31.40 | 31.40 | 0.64% | 350 |
| Aug 6, 2026 | 29.90 | 31.20 | 29.90 | 31.20 | 31.20 | 0.65% | - |
| Aug 5, 2026 | 31.10 | 32.00 | 31.00 | 31.00 | 31.00 | -0.32% | 297 |
| Aug 4, 2026 | 30.50 | 31.20 | 30.50 | 31.10 | 31.10 | 3.32% | 114 |
| Aug 3, 2026 | 28.40 | 30.20 | 28.40 | 30.10 | 30.10 | 5.24% | - |
| Jul 31, 2026 | 27.60 | 28.80 | 27.60 | 28.60 | 28.60 | 1.78% | - |
| Jul 30, 2026 | 26.00 | 28.90 | 26.00 | 28.10 | 28.10 | 2.93% | - |
| Jul 29, 2026 | 27.40 | 28.00 | 27.30 | 27.30 | 27.30 | -1.09% | 115 |
| Jul 28, 2026 | 28.10 | 28.80 | 27.60 | 27.60 | 27.60 | -2.82% | 1,550 |
| Jul 27, 2026 | 28.50 | 29.00 | 28.40 | 28.40 | 28.40 | 0.35% | - |
| Jul 24, 2026 | 27.50 | 28.30 | 27.50 | 28.30 | 28.30 | 1.80% | 142 |
| Jul 23, 2026 | 28.50 | 28.50 | 27.80 | 27.80 | 27.80 | -2.80% | - |
| Jul 22, 2026 | 29.60 | 30.10 | 28.10 | 28.60 | 28.60 | -3.38% | 350 |
| Jul 21, 2026 | 33.10 | 33.10 | 29.60 | 29.60 | 29.60 | -10.84% | 806 |
| Jul 20, 2026 | 34.70 | 34.90 | 33.20 | 33.20 | 33.20 | -4.05% | - |
| Jul 17, 2026 | 33.30 | 34.90 | 33.30 | 34.60 | 34.60 | 0.29% | 499 |
| Jul 16, 2026 | 34.80 | 35.50 | 34.50 | 34.50 | 34.50 | -1.43% | - |
| Jul 15, 2026 | 37.30 | 37.60 | 35.00 | 35.00 | 35.00 | -5.15% | 40 |
| Jul 14, 2026 | 34.30 | 36.90 | 33.70 | 36.90 | 36.90 | 7.27% | 600 |
| Jul 13, 2026 | 34.40 | 35.20 | 34.20 | 34.40 | 34.40 | -1.15% | 229 |