Varonis Systems, Inc. (FRA:VS2)
Germany · Delayed Price · Currency is EUR 27.85
+0.07 (0.25%)
At close: Nov 28, 2025
Varonis Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 54.44 | 54.76 | 54.10 | 54.10 | 54.10 | -1.10% | 250 |
| Oct 9, 2025 | 54.26 | 54.70 | 54.26 | 54.70 | 54.70 | 6.46% | 68 |
| Oct 8, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | -0.73% | - |
| Oct 7, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 2.50% | 160 |
| Oct 6, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.08% | - |
| Oct 3, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | 3.04% | - |
| Oct 2, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 1.01% | - |
| Oct 1, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | -3.46% | - |
| Sep 30, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -2.14% | - |
| Sep 29, 2025 | 50.62 | 51.40 | 50.62 | 51.40 | 51.40 | 2.99% | 562 |
| Sep 26, 2025 | 49.95 | 49.95 | 49.91 | 49.91 | 49.91 | 1.38% | 400 |
| Sep 25, 2025 | 49.27 | 49.27 | 49.23 | 49.23 | 49.23 | 0.08% | 17 |
| Sep 24, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | -2.52% | - |
| Sep 23, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 1.20% | - |
| Sep 22, 2025 | 49.18 | 49.86 | 49.18 | 49.86 | 49.86 | 2.63% | 10 |