Varonis Systems, Inc. (FRA:VS2)
Germany · Delayed Price · Currency is EUR 20.58
-0.66 (-3.11%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:VS2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | - | 0.76% | - |
| Apr 22, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 1.35% | - |
| Apr 21, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.36% | - |
| Apr 20, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.69% | - |
| Apr 17, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 2.91% | - |
| Apr 16, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 6.90% | - |
| Apr 15, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -1.48% | - |
| Apr 14, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 9.79% | - |
| Apr 13, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -4.18% | - |
| Apr 10, 2026 | 18.35 | 18.35 | 17.70 | 17.70 | 17.70 | -9.42% | 100 |
| Apr 9, 2026 | 19.42 | 19.54 | 19.42 | 19.54 | 19.54 | -5.92% | 40 |
| Apr 8, 2026 | 20.65 | 20.77 | 20.65 | 20.77 | 20.77 | 2.52% | 75 |
| Apr 7, 2026 | 20.35 | 20.35 | 20.26 | 20.26 | 20.26 | 10.26% | 20 |
| Apr 2, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -1.53% | - |
| Apr 1, 2026 | 18.65 | 18.66 | 18.65 | 18.66 | 18.66 | 0.43% | 75 |
| Mar 31, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.03% | - |
| Mar 30, 2026 | 18.45 | 18.58 | 18.45 | 18.58 | 18.58 | -0.27% | 30 |
| Mar 27, 2026 | 19.00 | 19.00 | 18.63 | 18.63 | 18.63 | 1.39% | 300 |
| Mar 26, 2026 | 18.32 | 18.37 | 18.32 | 18.37 | 18.37 | -3.54% | 310 |
| Mar 25, 2026 | 19.00 | 19.05 | 19.00 | 19.05 | 19.05 | -6.60% | 75 |
| Mar 24, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.24% | - |
| Mar 23, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -2.23% | - |
| Mar 20, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.33% | - |
| Mar 19, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.66% | - |
| Mar 18, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 1.88% | - |
| Mar 17, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -4.37% | - |
| Mar 16, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 3.97% | - |
| Mar 13, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.36% | - |
| Mar 12, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.10% | - |
| Mar 11, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.34% | - |
| Mar 10, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 1.56% | - |
| Mar 9, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.39% | - |
| Mar 6, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.99% | - |
| Mar 5, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.58% | - |
| Mar 4, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 2.99% | - |
| Mar 3, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 1.04% | - |
| Mar 2, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 1.97% | - |
| Feb 27, 2026 | 19.44 | 19.44 | 18.82 | 18.82 | 18.82 | -5.26% | 48 |
| Feb 26, 2026 | 19.11 | 19.86 | 19.11 | 19.86 | 19.86 | 8.49% | 1,500 |
| Feb 25, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 2.38% | - |
| Feb 24, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -9.49% | - |
| Feb 23, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -9.59% | - |
| Feb 20, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.37% | - |
| Feb 19, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 2.06% | - |
| Feb 18, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.80% | - |
| Feb 17, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.84% | - |
| Feb 16, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 1.23% | - |
| Feb 13, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -4.74% | - |
| Feb 12, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -6.78% | - |
| Feb 11, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 10.83% | - |