Varonis Systems Inc (VS2.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 27 June 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 26 June 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 25 June 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 24 June 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| 21 June 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 20 June 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 19 June 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 18 June 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| 17 June 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 14 June 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 13 June 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 12 June 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 11 June 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 10 June 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 07 June 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 06 June 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 05 June 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 04 June 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 03 June 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 31 May 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 30 May 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 29 May 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| 28 May 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 27 May 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 24 May 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 23 May 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 22 May 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 21 May 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 20 May 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 17 May 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 16 May 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| 15 May 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 14 May 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 13 May 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 10 May 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 09 May 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| 08 May 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 07 May 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 06 May 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 03 May 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 02 May 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 30 Apr 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 29 Apr 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 26 Apr 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 25 Apr 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 24 Apr 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 23 Apr 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 22 Apr 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 19 Apr 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 18 Apr 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 17 Apr 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 16 Apr 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 15 Apr 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 12 Apr 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
| 11 Apr 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 10 Apr 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 09 Apr 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 08 Apr 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| 05 Apr 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 04 Apr 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| 03 Apr 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 02 Apr 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 28 Mar 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 27 Mar 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| 26 Mar 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 25 Mar 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| 22 Mar 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 21 Mar 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 20 Mar 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 19 Mar 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 18 Mar 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| 15 Mar 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| 14 Mar 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 13 Mar 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 12 Mar 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 11 Mar 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 08 Mar 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 07 Mar 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| 06 Mar 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 05 Mar 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 04 Mar 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| 01 Mar 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 29 Feb 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 28 Feb 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 27 Feb 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 26 Feb 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| 23 Feb 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| 22 Feb 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 21 Feb 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 20 Feb 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 19 Feb 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| 16 Feb 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 15 Feb 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 14 Feb 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 13 Feb 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| 12 Feb 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| 09 Feb 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 08 Feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 07 Feb 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.