Tenable Holdings, Inc. (FRA:TE7)
Germany · Delayed Price · Currency is EUR 39.60
+2.30 (6.17%)
At close: Oct 23, 2026
FRA:TE7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 37.20 | 39.60 | 37.20 | 39.60 | 39.60 | 6.17% | - |
| Oct 22, 2026 | 35.30 | 37.30 | 35.30 | 37.30 | 37.30 | 3.61% | 52 |
| Oct 21, 2026 | 34.70 | 36.90 | 34.60 | 36.00 | 36.00 | 4.05% | 200 |
| Oct 20, 2026 | 34.30 | 34.60 | 34.20 | 34.60 | 34.60 | - | - |
| Oct 19, 2026 | 33.40 | 34.70 | 33.40 | 34.60 | 34.60 | 4.85% | - |
| Oct 16, 2026 | 34.80 | 35.40 | 32.60 | 33.00 | 33.00 | -5.17% | - |
| Oct 15, 2026 | 33.40 | 34.80 | 33.40 | 34.80 | 34.80 | 2.05% | - |
| Oct 14, 2026 | 37.40 | 37.40 | 34.10 | 34.10 | 34.10 | -7.34% | 18 |
| Oct 13, 2026 | 36.00 | 37.30 | 36.00 | 36.80 | 36.80 | 1.10% | - |
| Oct 12, 2026 | 37.10 | 37.60 | 36.40 | 36.40 | 36.40 | -1.36% | - |
| Oct 9, 2026 | 34.70 | 36.90 | 34.70 | 36.90 | 36.90 | 6.96% | - |
| Oct 8, 2026 | 34.50 | 35.40 | 34.40 | 34.50 | 34.50 | -0.29% | - |
| Oct 7, 2026 | 34.90 | 34.90 | 34.40 | 34.60 | 34.60 | -0.86% | - |
| Oct 6, 2026 | 34.30 | 34.90 | 34.30 | 34.90 | 34.90 | 2.05% | - |
| Oct 5, 2026 | 32.80 | 34.20 | 32.80 | 34.20 | 34.20 | 5.23% | - |
| Oct 2, 2026 | 32.00 | 32.80 | 32.00 | 32.50 | 32.50 | 1.25% | - |
| Oct 1, 2026 | 32.40 | 32.40 | 31.50 | 32.10 | 32.10 | - | - |
| Sep 30, 2026 | 30.60 | 32.70 | 30.60 | 32.10 | 32.10 | 4.56% | - |
| Sep 29, 2026 | 30.10 | 30.70 | 29.90 | 30.70 | 30.70 | 1.32% | - |
| Sep 28, 2026 | 29.30 | 30.40 | 28.70 | 30.30 | 30.30 | 3.06% | 1,282 |
| Sep 25, 2026 | 31.20 | 31.50 | 29.40 | 29.40 | 29.40 | -6.96% | 188 |
| Sep 24, 2026 | 31.50 | 31.80 | 31.50 | 31.60 | 31.60 | -0.32% | - |
| Sep 23, 2026 | 31.20 | 32.00 | 31.00 | 31.70 | 31.70 | 1.28% | - |
| Sep 22, 2026 | 31.40 | 31.80 | 30.80 | 31.30 | 31.30 | -0.63% | - |
| Sep 21, 2026 | 30.90 | 31.50 | 30.80 | 31.50 | 31.50 | 2.61% | - |
| 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 |