Skip to main content
logo
Varonis Systems, Inc. (FRA:VS2)
Germany flag Germany · Delayed Price · Currency is EUR
30.74
-0.01 (-0.03%)
Last updated: Jun 3, 2026, 8:02 AM CET

FRA:VS2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202630.7530.7530.6230.75-4.52%-
Jun 1, 202629.4229.4229.4229.4229.427.06%-
May 29, 202627.2127.4827.2127.4827.486.55%540
May 28, 202625.7925.7925.7925.7925.79-2.94%-
May 27, 202626.5726.5726.5726.5726.57-0.60%-
May 26, 202626.8526.8726.7326.7326.73-1.00%350
May 25, 202627.0027.0027.0027.0027.002.23%-
May 22, 202626.4126.4126.4126.4126.41-0.71%-
May 21, 202626.6026.6026.6026.6026.603.46%-
May 20, 202625.5825.7125.5825.7125.715.59%230
May 19, 202624.3524.3524.3524.3524.352.18%-
May 18, 202623.8323.8323.8323.8323.834.20%-
May 15, 202622.8722.8722.8722.8722.87-0.57%-
May 14, 202623.0023.0023.0023.0023.00-3.24%-
May 13, 202623.7723.7723.7723.7723.771.11%-
May 12, 202623.5123.5123.5123.5123.51-2.20%-
May 11, 202624.2424.2424.0424.0424.04-1.07%250
May 8, 202624.4524.7123.8624.3024.300.45%162
May 7, 202623.4124.1923.4124.1924.193.69%75
May 6, 202623.3323.3323.3323.3323.33-0.51%-
May 5, 202623.4523.4523.4523.4523.453.99%-
May 4, 202622.5522.5522.5522.5522.55-2.47%-
Apr 30, 202623.1223.1223.1223.1223.12-7.45%-
Apr 29, 202624.9824.9824.9824.9824.9817.66%-
Apr 28, 202621.2321.2321.2321.2321.231.92%-
Apr 27, 202620.8320.8320.8320.8320.831.21%-
Apr 24, 202620.5820.5820.5820.5820.58-3.11%-
Apr 23, 202621.2421.2421.2421.2421.240.76%-
Apr 22, 202621.0821.0821.0821.0821.081.35%-
Apr 21, 202620.8020.8020.8020.8020.802.36%-
Apr 20, 202620.3220.3220.3220.3220.320.69%-
Apr 17, 202620.1820.1820.1820.1820.182.91%-
Apr 16, 202619.6119.6119.6119.6119.616.90%-
Apr 15, 202618.3518.3518.3518.3518.35-1.48%-
Apr 14, 202618.6218.6218.6218.6218.629.79%-
Apr 13, 202616.9616.9616.9616.9616.96-4.18%-
Apr 10, 202618.3518.3517.7017.7017.70-9.42%100
Apr 9, 202619.4219.5419.4219.5419.54-5.92%40
Apr 8, 202620.6520.7720.6520.7720.772.52%75
Apr 7, 202620.3520.3520.2620.2620.2610.26%20
Apr 2, 202618.3818.3818.3818.3818.38-1.53%-
Apr 1, 202618.6518.6618.6518.6618.660.43%75
Mar 31, 202618.5818.5818.5818.5818.580.03%-
Mar 30, 202618.4518.5818.4518.5818.58-0.27%30
Mar 27, 202619.0019.0018.6318.6318.631.39%300
Mar 26, 202618.3218.3718.3218.3718.37-3.54%310
Mar 25, 202619.0019.0519.0019.0519.05-6.60%75
Mar 24, 202620.3920.3920.3920.3920.391.24%-
Mar 23, 202620.1420.1420.1420.1420.14-2.23%-
Mar 20, 202620.6020.6020.6020.6020.60-3.33%-