Tenable Holdings, Inc. (FRA:TE7)
Germany · Delayed Price · Currency is EUR 26.00
+1.80 (7.44%)
Last updated: Jun 26, 2026, 7:55 PM CET
FRA:TE7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | - | -2.07% | - |
| 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% | - |
| May 18, 2026 | 18.25 | 19.80 | 18.25 | 19.80 | 19.80 | 7.61% | - |
| May 15, 2026 | 17.30 | 18.40 | 17.30 | 18.40 | 18.40 | 4.25% | - |
| May 14, 2026 | 17.45 | 17.80 | 17.45 | 17.65 | 17.65 | 1.15% | - |
| May 13, 2026 | 17.90 | 17.90 | 17.15 | 17.45 | 17.45 | -1.69% | - |
| May 12, 2026 | 17.90 | 17.95 | 17.75 | 17.75 | 17.75 | -1.66% | 320 |
| May 11, 2026 | 18.45 | 18.45 | 17.90 | 18.05 | 18.05 | -2.17% | 850 |
| May 8, 2026 | 18.35 | 18.45 | 17.85 | 18.45 | 18.45 | 1.37% | 150 |
| May 7, 2026 | 17.90 | 18.45 | 17.90 | 18.20 | 18.20 | 1.68% | - |
| May 6, 2026 | 18.75 | 18.75 | 17.75 | 17.90 | 17.90 | 0.28% | 260 |
| May 5, 2026 | 17.75 | 18.10 | 17.75 | 17.85 | 17.85 | 0.85% | - |
| May 4, 2026 | 18.00 | 18.40 | 17.70 | 17.70 | 17.70 | 0.85% | - |
| Apr 30, 2026 | 16.90 | 18.10 | 16.90 | 17.55 | 17.55 | -4.36% | 150 |
| Apr 29, 2026 | 17.30 | 18.35 | 17.05 | 18.35 | 18.35 | 5.16% | - |
| Apr 28, 2026 | 17.35 | 17.95 | 17.35 | 17.45 | 17.45 | 0.29% | - |
| Apr 27, 2026 | 17.00 | 17.45 | 16.95 | 17.40 | 17.40 | 2.05% | - |
| Apr 24, 2026 | 16.70 | 17.05 | 16.55 | 17.05 | 17.05 | 2.71% | - |
| Apr 23, 2026 | 17.15 | 17.15 | 16.35 | 16.60 | 16.60 | -5.14% | - |
| 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% | - |