Skip to main content
logo
Tenable Holdings, Inc. (FRA:TE7)
Germany flag Germany · Delayed Price · Currency is EUR
25.80
+0.10 (0.39%)
Last updated: Jun 3, 2026, 7:55 PM CET

FRA:TE7 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202624.9026.3024.6026.3026.304.37%390
Jun 1, 202624.2025.2024.2025.2025.204.56%115
May 29, 202622.2024.1022.2024.1024.109.05%-
May 28, 202620.9022.1020.9022.1022.105.74%-
May 27, 202621.9021.9020.9020.9020.90-5.43%-
May 26, 202622.0022.3021.7022.1022.10-100
May 25, 202622.1022.1022.0022.1022.100.91%-
May 22, 202621.6022.1021.6021.9021.901.86%-
May 21, 202621.8021.8021.3021.5021.50-1.83%-
May 20, 202621.7022.0021.6021.9021.901.39%1,250
May 19, 202619.9021.6019.9021.6021.609.09%-
May 18, 202618.2519.8018.2519.8019.807.61%-
May 15, 202617.3018.4017.3018.4018.404.25%-
May 14, 202617.4517.8017.4517.6517.651.15%-
May 13, 202617.9017.9017.1517.4517.45-1.69%-
May 12, 202617.9017.9517.7517.7517.75-1.66%320
May 11, 202618.4518.4517.9018.0518.05-2.17%850
May 8, 202618.3518.4517.8518.4518.451.37%150
May 7, 202617.9018.4517.9018.2018.201.68%-
May 6, 202618.7518.7517.7517.9017.900.28%260
May 5, 202617.7518.1017.7517.8517.850.85%-
May 4, 202618.0018.4017.7017.7017.700.85%-
Apr 30, 202616.9018.1016.9017.5517.55-4.36%150
Apr 29, 202617.3018.3517.0518.3518.355.16%-
Apr 28, 202617.3517.9517.3517.4517.450.29%-
Apr 27, 202617.0017.4516.9517.4017.402.05%-
Apr 24, 202616.7017.0516.5517.0517.052.71%-
Apr 23, 202617.1517.1516.3516.6016.60-5.14%-
Apr 22, 202617.1017.5017.1017.5017.502.64%100
Apr 21, 202616.5517.3516.5517.0517.053.33%-
Apr 20, 202616.2516.5016.2516.5016.500.92%-
Apr 17, 202616.1516.4016.1016.3516.351.55%-
Apr 16, 202616.0016.5015.8516.1016.100.63%-
Apr 15, 202615.0516.0015.0516.0016.006.67%-
Apr 14, 202614.6515.1014.6515.0015.001.69%-
Apr 13, 202613.5014.8013.5014.7514.758.86%1,620
Apr 10, 202613.9513.9513.4513.5513.55-2.87%-
Apr 9, 202615.2515.2513.5513.9513.95-8.82%-
Apr 8, 202615.9515.9515.1515.3015.30-2.24%-
Apr 7, 202615.9516.0515.6515.6515.653.23%-
Apr 2, 202614.4215.1614.4215.1615.163.20%-
Apr 1, 202614.6014.7814.6014.6914.690.86%-
Mar 31, 202614.8314.8314.5114.5714.57-1.42%-
Mar 30, 202614.2915.1314.2914.7814.783.98%-
Mar 27, 202615.7615.7614.2114.2114.21-9.55%-
Mar 26, 202615.4416.0615.4415.7115.711.32%-
Mar 25, 202616.2116.4815.5115.5115.51-4.44%-
Mar 24, 202617.3617.3616.0516.2316.23-6.16%-
Mar 23, 202616.7617.4816.7617.2917.291.74%-
Mar 20, 202617.2517.2517.0017.0017.00-1.51%-