Tenable Holdings(DE:TE7)
€36.30-1.50 (-3.97%)
DE:TE7
Tenable Holdings historical prices
€36.30
At close:-1.50 (-3.97%)
Tenable Holdings (TE7) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 37.10 | 37.40 | 36.30 | 36.30 | 36.30 | -3.97% | 0 | 0.00 |
| Nov 12, 2026 | 38.50 | 38.50 | 37.80 | 37.80 | 37.80 | -2.83% | 0 | 0.00 |
| Nov 11, 2026 | 38.20 | 38.90 | 38.20 | 38.90 | 38.90 | +3.46% | 0 | 0.00 |
| Nov 10, 2026 | 38.90 | 38.90 | 37.60 | 37.60 | 37.60 | -3.34% | 0 | 0.00 |
| Nov 09, 2026 | 37.60 | 39.00 | 37.60 | 39.00 | 39.00 | +0.26% | 0 | 0.00 |
| Nov 06, 2026 | 39.40 | 40.00 | 38.70 | 38.90 | 38.90 | -4.89% | 561 | 8.11 |
| Nov 05, 2026 | 42.00 | 42.00 | 40.90 | 40.90 | 40.90 | -1.21% | 0 | 0.00 |
| Nov 04, 2026 | 41.60 | 42.70 | 41.40 | 41.40 | 41.40 | -2.36% | 112 | 1.54 |
| Nov 03, 2026 | 42.20 | 42.60 | 42.20 | 42.40 | 42.40 | -3.64% | 150 | 2.13 |
| Nov 02, 2026 | 45.70 | 46.10 | 44.00 | 44.00 | 44.00 | -1.57% | 0 | 0.00 |
| Oct 30, 2026 | 45.80 | 46.00 | 44.70 | 44.70 | 44.70 | -1.76% | 0 | 0.00 |
| Oct 29, 2026 | 41.80 | 45.90 | 40.00 | 45.50 | 45.50 | +5.08% | 27 | 0.35 |
| Oct 28, 2026 | 43.70 | 43.70 | 43.30 | 43.30 | 43.30 | -0.69% | 0 | 0.00 |
| Oct 27, 2026 | 43.40 | 43.60 | 42.80 | 43.60 | 43.60 | +3.32% | 0 | 0.00 |
| Oct 26, 2026 | 39.90 | 42.20 | 39.90 | 42.20 | 42.20 | +8.76% | 0 | 0.00 |
| Oct 23, 2026 | 36.70 | 38.80 | 36.70 | 38.80 | 38.80 | +5.43% | 5 | 0.05 |
| Oct 22, 2026 | 35.60 | 36.80 | 35.40 | 36.80 | 36.80 | +1.94% | 356 | 3.66 |
| Oct 21, 2026 | 35.40 | 36.10 | 35.10 | 36.10 | 36.10 | +5.25% | 0 | 0.00 |
| Oct 20, 2026 | 34.80 | 34.90 | 34.30 | 34.30 | 34.30 | -0.29% | 326 | 3.45 |
| Oct 19, 2026 | 33.60 | 34.40 | 33.60 | 34.40 | 34.40 | +4.24% | 1 | 0.01 |
| Oct 16, 2026 | 34.80 | 35.40 | 32.60 | 33.00 | 33.00 | -5.17% | 0 | 0.00 |
| Oct 15, 2026 | 33.40 | 34.80 | 33.40 | 34.80 | 34.80 | +2.05% | 0 | 0.00 |
| Oct 14, 2026 | 37.40 | 37.40 | 34.10 | 34.10 | 34.10 | -7.34% | 18 | 0.15 |
| Oct 13, 2026 | 36.00 | 37.30 | 36.00 | 36.80 | 36.80 | +1.10% | 0 | 0.00 |
| Oct 12, 2026 | 37.10 | 37.60 | 36.40 | 36.40 | 36.40 | -1.36% | 0 | 0.00 |
| Oct 09, 2026 | 34.70 | 36.90 | 34.70 | 36.90 | 36.90 | +6.96% | 0 | 0.00 |
| Oct 08, 2026 | 34.50 | 35.40 | 34.40 | 34.50 | 34.50 | -0.29% | 0 | 0.00 |
| Oct 07, 2026 | 34.90 | 34.90 | 34.40 | 34.60 | 34.60 | -0.86% | 0 | 0.00 |
| Oct 06, 2026 | 34.30 | 34.90 | 34.30 | 34.90 | 34.90 | +2.05% | 0 | 0.00 |
| Oct 05, 2026 | 32.80 | 34.20 | 32.80 | 34.20 | 34.20 | +5.23% | 0 | 0.00 |
| Oct 02, 2026 | 32.00 | 32.80 | 32.00 | 32.50 | 32.50 | +1.25% | 0 | 0.00 |
| Oct 01, 2026 | 32.40 | 32.40 | 31.50 | 32.10 | 32.10 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 30.60 | 32.70 | 30.60 | 32.10 | 32.10 | +4.56% | 0 | 0.00 |
| Sep 29, 2026 | 30.10 | 30.70 | 29.90 | 30.70 | 30.70 | +1.32% | 0 | 0.00 |
| Sep 28, 2026 | 29.30 | 30.40 | 28.70 | 30.30 | 30.30 | +3.06% | 1,282 | 8.28 |
| Sep 25, 2026 | 31.20 | 31.50 | 29.40 | 29.40 | 29.40 | -6.96% | 188 | 0.94 |
| Sep 24, 2026 | 31.50 | 31.80 | 31.50 | 31.60 | 31.60 | -0.32% | 0 | 0.00 |
| Sep 23, 2026 | 31.20 | 32.00 | 31.00 | 31.70 | 31.70 | +1.28% | 0 | 0.00 |
| Sep 22, 2026 | 31.40 | 31.80 | 30.80 | 31.30 | 31.30 | -0.63% | 0 | 0.00 |
| Sep 21, 2026 | 30.90 | 31.50 | 30.80 | 31.50 | 31.50 | +2.61% | 0 | 0.00 |
| Sep 18, 2026 | 31.30 | 31.30 | 30.30 | 30.70 | 30.70 | -1.92% | 0 | 0.00 |
| Sep 17, 2026 | 31.60 | 32.20 | 30.40 | 31.30 | 31.30 | -0.63% | 0 | 0.00 |
| Sep 16, 2026 | 33.00 | 33.00 | 31.30 | 31.50 | 31.50 | -4.83% | 0 | 0.00 |
| Sep 15, 2026 | 30.00 | 33.10 | 29.40 | 33.10 | 33.10 | +10.33% | 0 | 0.00 |
| Sep 14, 2026 | 25.60 | 30.00 | 25.60 | 30.00 | 30.00 | +15.83% | 300 | 1.47 |
| Sep 11, 2026 | 27.10 | 27.40 | 25.90 | 25.90 | 25.90 | -5.47% | 0 | 0.00 |
| Sep 10, 2026 | 28.80 | 29.00 | 27.20 | 27.40 | 27.40 | -4.86% | 80 | 0.39 |
| Sep 09, 2026 | 28.90 | 29.00 | 28.50 | 28.80 | 28.80 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 29.50 | 29.50 | 28.30 | 28.80 | 28.80 | -2.37% | 0 | 0.00 |
| Sep 07, 2026 | 29.40 | 29.60 | 29.40 | 29.50 | 29.50 | +0.34% | 0 | 0.00 |
