Varonis Systems, Inc. (VS2.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM 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 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| 27 June 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 26 June 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 25 June 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 24 June 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| 21 June 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 20 June 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 19 June 2024 | 40.19 | 40.23 | 40.19 | 40.23 | 40.23 | 450 |
| 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 | 40.25 | 40.60 | 40.25 | 40.60 | 40.60 | 100 |
| 13 June 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 12 June 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 11 June 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 10 June 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 07 June 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 06 June 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 05 June 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 04 June 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 03 June 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 31 May 2024 | 39.95 | 40.12 | 39.95 | 40.12 | 40.12 | 5 |
| 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 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 27 May 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 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 | 41.50 | 40.20 | 41.50 | 41.50 | 115 |
| 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 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 16 May 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 15 May 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 14 May 2024 | 40.77 | 40.77 | 40.66 | 40.66 | 40.66 | 16 |
| 13 May 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 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 | 41.78 | 41.92 | 41.78 | 41.92 | 41.92 | 90 |
| 07 May 2024 | 42.13 | 42.13 | 41.45 | 41.45 | 41.45 | 1 |
| 06 May 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 03 May 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 02 May 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 30 Apr 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| 29 Apr 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| 26 Apr 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| 25 Apr 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| 24 Apr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 23 Apr 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 22 Apr 2024 | 40.74 | 41.00 | 40.74 | 41.00 | 41.00 | 50 |
| 19 Apr 2024 | 40.10 | 40.10 | 39.98 | 39.98 | 39.98 | 319 |
| 18 Apr 2024 | 40.82 | 41.08 | 40.82 | 41.08 | 41.08 | 65 |
| 17 Apr 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 16 Apr 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 15 Apr 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 12 Apr 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 11 Apr 2024 | 42.29 | 42.29 | 42.28 | 42.28 | 42.28 | 50 |
| 10 Apr 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 09 Apr 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| 08 Apr 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
| 05 Apr 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| 04 Apr 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 03 Apr 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 02 Apr 2024 | 43.63 | 43.63 | 42.50 | 42.50 | 42.50 | 141 |
| 28 Mar 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 27 Mar 2024 | 43.10 | 43.20 | 43.00 | 43.00 | 43.00 | 130 |
| 26 Mar 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 25 Mar 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| 22 Mar 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 21 Mar 2024 | 45.04 | 45.04 | 44.90 | 44.90 | 44.90 | 185 |
| 20 Mar 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| 19 Mar 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 18 Mar 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| 15 Mar 2024 | 44.86 | 45.02 | 44.86 | 45.02 | 45.02 | 91 |
| 14 Mar 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 13 Mar 2024 | 45.30 | 45.86 | 45.30 | 45.86 | 45.86 | 118 |
| 12 Mar 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 11 Mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 08 Mar 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 07 Mar 2024 | 45.34 | 46.00 | 45.34 | 46.00 | 46.00 | 5 |
| 06 Mar 2024 | 44.86 | 45.28 | 44.86 | 45.28 | 45.28 | 20 |
| 05 Mar 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 04 Mar 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 01 Mar 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 29 Feb 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 28 Feb 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 27 Feb 2024 | 46.30 | 46.34 | 46.30 | 46.34 | 46.34 | 75 |
| 26 Feb 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 20 |
| 23 Feb 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 22 Feb 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 21 Feb 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 20 Feb 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 19 Feb 2024 | 45.86 | 45.88 | 45.86 | 45.88 | 45.88 | 40 |
| 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 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 13 Feb 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 12 Feb 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| 09 Feb 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 08 Feb 2024 | 44.86 | 45.06 | 44.86 | 45.06 | 45.06 | 71 |
| 07 Feb 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| *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.