Varonis Systems, Inc. (FRA:VS2)
Germany · Delayed Price · Currency is EUR 28.33
+0.12 (0.43%)
At close: Dec 19, 2025
Varonis Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 28.21 | 28.33 | 28.21 | 28.33 | 28.33 | 0.43% | 200 |
| Dec 18, 2025 | 27.67 | 28.21 | 27.67 | 28.21 | 28.21 | 0.11% | 330 |
| Dec 17, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 1.37% | - |
| Dec 16, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -4.04% | - |
| Dec 15, 2025 | 28.69 | 28.97 | 28.69 | 28.97 | 28.97 | 2.99% | 50 |
| Dec 12, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.57% | - |
| Dec 11, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.61% | - |
| Dec 10, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | - |
| Dec 9, 2025 | 26.95 | 27.20 | 26.95 | 27.20 | 27.20 | 5.26% | 1,913 |
| Dec 8, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -2.93% | - |
| Dec 5, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -1.08% | - |
| Dec 4, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -1.54% | - |
| Dec 3, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -1.19% | - |
| Dec 2, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -1.85% | - |
| Dec 1, 2025 | 28.25 | 28.25 | 28.18 | 28.18 | 28.18 | 1.18% | 330 |
| Nov 28, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.25% | - |
| Nov 27, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.50% | - |
| Nov 26, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 2.76% | - |
| Nov 25, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.07% | - |
| Nov 24, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.15% | - |
| Nov 21, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -5.18% | - |
| Nov 20, 2025 | 28.04 | 28.59 | 28.04 | 28.59 | 28.59 | 1.02% | 50 |
| Nov 19, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.11% | - |
| Nov 18, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -2.18% | - |
| Nov 17, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -1.13% | - |
| Nov 14, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -4.16% | - |
| Nov 13, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -1.16% | - |
| Nov 12, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 4.35% | - |
| Nov 11, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - | - |
| Nov 10, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 1.79% | - |
| Nov 7, 2025 | 29.43 | 29.43 | 29.11 | 29.11 | 29.11 | -2.97% | 270 |
| Nov 6, 2025 | 30.28 | 30.28 | 30.00 | 30.00 | 30.00 | -1.99% | 50 |
| Nov 5, 2025 | 30.63 | 30.63 | 30.61 | 30.61 | 30.61 | -0.33% | 75 |
| Nov 4, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.36% | - |
| Nov 3, 2025 | 30.38 | 30.60 | 30.38 | 30.60 | 30.60 | 1.53% | 68 |
| Oct 31, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.79% | - |
| Oct 30, 2025 | 27.67 | 30.38 | 27.67 | 30.38 | 30.38 | 1.10% | 217 |
| Oct 29, 2025 | 37.56 | 39.26 | 28.75 | 30.05 | 30.05 | -22.15% | 725 |
| Oct 28, 2025 | 53.58 | 53.58 | 37.68 | 38.60 | 38.60 | -28.36% | 216 |
| Oct 27, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | 0.52% | - |
| Oct 24, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 1.86% | - |
| Oct 23, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 0.57% | - |
| Oct 22, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | -1.76% | - |
| Oct 21, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | 3.06% | - |
| Oct 20, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 1.57% | - |
| Oct 17, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | -1.70% | - |
| Oct 16, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -1.48% | - |
| Oct 15, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | -1.43% | - |
| Oct 14, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -0.07% | - |
| Oct 13, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | -1.40% | - |