Tenable Holdings, Inc. (FRA:TE7)
Germany · Delayed Price · Currency is EUR 28.40
+0.30 (1.07%)
At close: Aug 26, 2026
FRA:TE7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 27.90 | 27.90 | 27.80 | 27.80 | - | -1.07% | - |
| 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 |
| 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 |