Tenable Holdings, Inc. (FRA:TE7)
Germany · Delayed Price · Currency is EUR 16.70
+0.10 (0.60%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:TE7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | - | -2.00% | - |
| Apr 22, 2026 | 17.10 | 17.50 | 17.10 | 17.50 | 17.50 | 2.64% | 100 |
| Apr 21, 2026 | 16.55 | 17.35 | 16.55 | 17.05 | 17.05 | 3.33% | - |
| Apr 20, 2026 | 16.25 | 16.50 | 16.25 | 16.50 | 16.50 | 0.92% | - |
| Apr 17, 2026 | 16.15 | 16.40 | 16.10 | 16.35 | 16.35 | 1.55% | - |
| Apr 16, 2026 | 16.00 | 16.50 | 15.85 | 16.10 | 16.10 | 0.63% | - |
| Apr 15, 2026 | 15.05 | 16.00 | 15.05 | 16.00 | 16.00 | 6.67% | - |
| Apr 14, 2026 | 14.65 | 15.10 | 14.65 | 15.00 | 15.00 | 1.69% | - |
| Apr 13, 2026 | 13.50 | 14.80 | 13.50 | 14.75 | 14.75 | 8.86% | 1,620 |
| Apr 10, 2026 | 13.95 | 13.95 | 13.45 | 13.55 | 13.55 | -2.87% | - |
| Apr 9, 2026 | 15.25 | 15.25 | 13.55 | 13.95 | 13.95 | -8.82% | - |
| Apr 8, 2026 | 15.95 | 15.95 | 15.15 | 15.30 | 15.30 | -2.24% | - |
| Apr 7, 2026 | 15.95 | 16.05 | 15.65 | 15.65 | 15.65 | 3.23% | - |
| Apr 2, 2026 | 14.42 | 15.16 | 14.42 | 15.16 | 15.16 | 3.20% | - |
| Apr 1, 2026 | 14.60 | 14.78 | 14.60 | 14.69 | 14.69 | 0.86% | - |
| Mar 31, 2026 | 14.83 | 14.83 | 14.51 | 14.57 | 14.57 | -1.42% | - |
| Mar 30, 2026 | 14.29 | 15.13 | 14.29 | 14.78 | 14.78 | 3.98% | - |
| Mar 27, 2026 | 15.76 | 15.76 | 14.21 | 14.21 | 14.21 | -9.55% | - |
| Mar 26, 2026 | 15.44 | 16.06 | 15.44 | 15.71 | 15.71 | 1.32% | - |
| Mar 25, 2026 | 16.21 | 16.48 | 15.51 | 15.51 | 15.51 | -4.44% | - |
| Mar 24, 2026 | 17.36 | 17.36 | 16.05 | 16.23 | 16.23 | -6.16% | - |
| Mar 23, 2026 | 16.76 | 17.48 | 16.76 | 17.29 | 17.29 | 1.74% | - |
| Mar 20, 2026 | 17.25 | 17.25 | 17.00 | 17.00 | 17.00 | -1.51% | - |
| Mar 19, 2026 | 17.60 | 17.69 | 17.26 | 17.26 | 17.26 | -2.18% | - |
| Mar 18, 2026 | 17.49 | 17.78 | 17.49 | 17.64 | 17.64 | 1.50% | - |
| Mar 17, 2026 | 17.21 | 17.79 | 17.21 | 17.38 | 17.38 | 0.55% | - |
| Mar 16, 2026 | 17.75 | 17.92 | 17.29 | 17.29 | 17.29 | -1.68% | - |
| Mar 13, 2026 | 17.35 | 17.59 | 17.29 | 17.58 | 17.58 | 0.77% | - |
| Mar 12, 2026 | 17.45 | 17.67 | 17.45 | 17.45 | 17.45 | -0.54% | - |
| Mar 11, 2026 | 17.66 | 17.66 | 17.24 | 17.54 | 17.54 | -0.57% | - |
| Mar 10, 2026 | 17.92 | 17.92 | 17.41 | 17.64 | 17.64 | -1.40% | - |
| Mar 9, 2026 | 17.71 | 17.95 | 17.71 | 17.89 | 17.89 | -0.80% | - |
| Mar 6, 2026 | 18.11 | 18.18 | 17.72 | 18.04 | 18.04 | -1.21% | - |
| Mar 5, 2026 | 17.36 | 18.26 | 17.36 | 18.26 | 18.26 | 4.64% | 670 |
| Mar 4, 2026 | 16.88 | 17.45 | 16.88 | 17.45 | 17.45 | 2.05% | - |
| Mar 3, 2026 | 16.46 | 17.24 | 16.46 | 17.10 | 17.10 | 2.00% | - |
| Mar 2, 2026 | 15.94 | 16.81 | 15.94 | 16.76 | 16.76 | 3.23% | - |
| Feb 27, 2026 | 16.31 | 16.33 | 15.94 | 16.24 | 16.24 | -0.92% | 250 |
| Feb 26, 2026 | 15.90 | 16.81 | 15.90 | 16.39 | 16.39 | 1.93% | - |
| Feb 25, 2026 | 15.35 | 16.08 | 15.35 | 16.08 | 16.08 | 4.05% | - |
| Feb 24, 2026 | 14.72 | 15.77 | 14.72 | 15.45 | 15.45 | 5.28% | - |
| Feb 23, 2026 | 16.50 | 16.50 | 14.68 | 14.68 | 14.68 | -12.93% | - |
| Feb 20, 2026 | 18.45 | 18.83 | 16.86 | 16.86 | 16.86 | -8.79% | - |
| Feb 19, 2026 | 18.50 | 18.50 | 18.36 | 18.48 | 18.48 | -0.91% | - |
| Feb 18, 2026 | 18.51 | 18.71 | 18.37 | 18.65 | 18.65 | 0.46% | - |
| Feb 17, 2026 | 18.79 | 18.79 | 18.52 | 18.57 | 18.57 | -1.77% | - |
| Feb 16, 2026 | 18.96 | 18.96 | 18.86 | 18.90 | 18.90 | -0.08% | - |
| Feb 13, 2026 | 18.46 | 19.08 | 18.46 | 18.92 | 18.92 | 2.05% | 60 |
| Feb 12, 2026 | 18.86 | 18.93 | 18.32 | 18.54 | 18.54 | -2.03% | - |
| Feb 11, 2026 | 19.27 | 19.27 | 18.40 | 18.92 | 18.92 | -1.41% | - |