Tenable Holdings, Inc. (FRA:TE7)
Germany · Delayed Price · Currency is EUR 28.00
-0.40 (-1.41%)
Last updated: Jul 28, 2026, 6:00 PM CET
FRA:TE7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 36.00 | 36.20 | 34.80 | 34.80 | 34.80 | -3.87% | - |
| Jul 9, 2026 | 34.50 | 36.20 | 33.70 | 36.20 | 36.20 | 4.93% | - |
| Jul 8, 2026 | 35.30 | 35.30 | 34.20 | 34.50 | 34.50 | -3.09% | 415 |
| Jul 7, 2026 | 35.70 | 36.90 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Jul 6, 2026 | 33.80 | 36.70 | 33.80 | 35.80 | 35.80 | 5.60% | 120 |
| Jul 3, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.89% | - |
| Jul 2, 2026 | 33.00 | 33.60 | 33.00 | 33.60 | 33.60 | 0.30% | 510 |
| Jul 1, 2026 | 32.00 | 34.40 | 32.00 | 33.50 | 33.50 | 4.04% | 1,531 |
| Jun 30, 2026 | 29.30 | 32.20 | 29.30 | 32.20 | 32.20 | 10.27% | 2,990 |
| Jun 29, 2026 | 26.70 | 29.20 | 26.70 | 29.20 | 29.20 | 10.19% | 150 |
| Jun 26, 2026 | 23.70 | 26.50 | 23.70 | 26.50 | 26.50 | 9.50% | - |
| Jun 25, 2026 | 24.90 | 24.90 | 24.10 | 24.20 | 24.20 | -0.82% | 349 |
| Jun 24, 2026 | 24.00 | 24.60 | 24.00 | 24.40 | 24.40 | 1.67% | 40 |
| Jun 23, 2026 | 22.40 | 24.40 | 22.40 | 24.00 | 24.00 | 4.35% | - |
| Jun 22, 2026 | 23.30 | 23.30 | 22.60 | 23.00 | 23.00 | -0.86% | - |
| Jun 19, 2026 | 23.20 | 23.30 | 23.20 | 23.20 | 23.20 | -0.43% | - |
| Jun 18, 2026 | 23.50 | 23.70 | 23.10 | 23.30 | 23.30 | - | 93 |
| Jun 17, 2026 | 23.20 | 23.40 | 23.10 | 23.30 | 23.30 | 0.87% | - |
| Jun 16, 2026 | 23.80 | 23.80 | 23.00 | 23.10 | 23.10 | -2.94% | - |
| Jun 15, 2026 | 24.10 | 24.20 | 23.70 | 23.80 | 23.80 | 3.48% | 250 |
| Jun 12, 2026 | 23.10 | 23.20 | 22.60 | 23.00 | 23.00 | -0.43% | - |
| Jun 11, 2026 | 23.30 | 23.30 | 22.50 | 23.10 | 23.10 | - | 100 |
| Jun 10, 2026 | 22.90 | 23.40 | 22.90 | 23.10 | 23.10 | 0.87% | - |
| Jun 9, 2026 | 23.90 | 24.00 | 22.40 | 22.90 | 22.90 | -4.18% | 277 |
| Jun 8, 2026 | 24.40 | 24.40 | 23.50 | 23.90 | 23.90 | - | - |
| Jun 5, 2026 | 25.60 | 25.60 | 23.90 | 23.90 | 23.90 | -6.27% | - |
| Jun 4, 2026 | 25.10 | 25.70 | 24.50 | 25.50 | 25.50 | - | 464 |
| Jun 3, 2026 | 26.50 | 26.90 | 25.50 | 25.50 | 25.50 | -3.04% | 2,308 |
| Jun 2, 2026 | 24.90 | 26.30 | 24.60 | 26.30 | 26.30 | 4.37% | 390 |
| Jun 1, 2026 | 24.20 | 25.20 | 24.20 | 25.20 | 25.20 | 4.56% | 115 |
| May 29, 2026 | 22.20 | 24.10 | 22.20 | 24.10 | 24.10 | 9.05% | - |
| May 28, 2026 | 20.90 | 22.10 | 20.90 | 22.10 | 22.10 | 5.74% | - |
| May 27, 2026 | 21.90 | 21.90 | 20.90 | 20.90 | 20.90 | -5.43% | - |
| May 26, 2026 | 22.00 | 22.30 | 21.70 | 22.10 | 22.10 | - | 100 |
| May 25, 2026 | 22.10 | 22.10 | 22.00 | 22.10 | 22.10 | 0.91% | - |
| May 22, 2026 | 21.60 | 22.10 | 21.60 | 21.90 | 21.90 | 1.86% | - |
| May 21, 2026 | 21.80 | 21.80 | 21.30 | 21.50 | 21.50 | -1.83% | - |
| May 20, 2026 | 21.70 | 22.00 | 21.60 | 21.90 | 21.90 | 1.39% | 1,250 |
| May 19, 2026 | 19.90 | 21.60 | 19.90 | 21.60 | 21.60 | 9.09% | - |