Varonis Systems Inc (VS2.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM 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 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 27 June 2024 | 39.97 | 40.89 | 39.97 | 40.89 | 40.89 | 40 |
| 26 June 2024 | 39.86 | 40.65 | 39.86 | 40.65 | 40.65 | - |
| 25 June 2024 | 39.83 | 39.84 | 39.58 | 39.58 | 39.58 | - |
| 24 June 2024 | 40.66 | 40.76 | 40.20 | 40.20 | 40.20 | - |
| 21 June 2024 | 39.84 | 40.93 | 39.84 | 40.70 | 40.70 | - |
| 20 June 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 19 June 2024 | 39.72 | 39.72 | 39.59 | 39.59 | 39.59 | - |
| 18 June 2024 | 40.15 | 40.15 | 39.81 | 39.90 | 39.90 | - |
| 17 June 2024 | 39.44 | 39.62 | 39.33 | 39.62 | 39.62 | - |
| 14 June 2024 | 40.20 | 40.20 | 38.86 | 38.86 | 38.86 | - |
| 13 June 2024 | 38.62 | 38.77 | 38.53 | 38.77 | 38.77 | 5 |
| 12 June 2024 | 39.42 | 39.91 | 39.42 | 39.91 | 39.91 | - |
| 11 June 2024 | 38.97 | 39.66 | 38.97 | 39.66 | 39.66 | - |
| 10 June 2024 | 38.60 | 39.49 | 38.59 | 39.49 | 39.49 | - |
| 07 June 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 06 June 2024 | 38.67 | 38.67 | 38.60 | 38.66 | 38.66 | - |
| 05 June 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 04 June 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 03 June 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 31 May 2024 | 39.53 | 39.53 | 38.74 | 38.74 | 38.74 | - |
| 30 May 2024 | 40.71 | 40.71 | 40.21 | 40.21 | 40.21 | - |
| 29 May 2024 | 41.23 | 41.61 | 41.04 | 41.04 | 41.04 | - |
| 28 May 2024 | 40.92 | 41.34 | 40.92 | 41.18 | 41.18 | - |
| 27 May 2024 | 40.92 | 41.16 | 40.92 | 41.16 | 41.16 | - |
| 24 May 2024 | 40.70 | 41.56 | 40.70 | 41.52 | 41.52 | - |
| 23 May 2024 | 40.89 | 41.33 | 40.54 | 40.54 | 40.54 | - |
| 22 May 2024 | 39.65 | 41.42 | 39.65 | 41.42 | 41.42 | - |
| 21 May 2024 | 40.04 | 40.21 | 40.04 | 40.17 | 40.17 | - |
| 20 May 2024 | 39.06 | 39.34 | 39.06 | 39.34 | 39.34 | - |
| 17 May 2024 | 39.37 | 39.68 | 39.33 | 39.33 | 39.33 | - |
| 16 May 2024 | 40.31 | 40.34 | 40.31 | 40.34 | 40.34 | - |
| 15 May 2024 | 39.92 | 40.49 | 39.92 | 40.49 | 40.49 | - |
| 14 May 2024 | 40.27 | 40.65 | 40.12 | 40.37 | 40.37 | - |
| 13 May 2024 | 40.72 | 40.72 | 40.45 | 40.45 | 40.45 | - |
| 10 May 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 09 May 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 08 May 2024 | 41.19 | 42.06 | 41.19 | 42.06 | 42.06 | - |
| 07 May 2024 | 40.85 | 40.85 | 40.83 | 40.83 | 40.83 | - |
| 06 May 2024 | 40.16 | 40.67 | 40.16 | 40.47 | 40.47 | 300 |
| 03 May 2024 | 40.47 | 40.69 | 40.41 | 40.46 | 40.46 | - |
| 02 May 2024 | 40.16 | 40.47 | 40.16 | 40.33 | 40.33 | - |
| 30 Apr 2024 | 41.22 | 41.22 | 40.44 | 40.49 | 40.49 | - |
| 29 Apr 2024 | 41.70 | 41.70 | 41.23 | 41.23 | 41.23 | - |
| 26 Apr 2024 | 41.12 | 42.25 | 41.12 | 42.25 | 42.25 | - |
| 25 Apr 2024 | 41.27 | 41.27 | 41.12 | 41.14 | 41.14 | - |
| 24 Apr 2024 | 41.23 | 41.86 | 41.23 | 41.70 | 41.70 | - |
| 23 Apr 2024 | 40.70 | 41.79 | 40.70 | 41.57 | 41.57 | - |
| 22 Apr 2024 | 40.17 | 40.84 | 40.17 | 40.84 | 40.84 | 5 |
| 19 Apr 2024 | 39.72 | 40.00 | 39.63 | 40.00 | 40.00 | 100 |
| 18 Apr 2024 | 40.28 | 40.54 | 40.08 | 40.09 | 40.09 | - |
| 17 Apr 2024 | 40.75 | 40.75 | 40.42 | 40.49 | 40.49 | - |
| 16 Apr 2024 | 39.69 | 41.83 | 39.69 | 41.36 | 41.36 | - |
| 15 Apr 2024 | 41.40 | 41.40 | 40.02 | 40.12 | 40.12 | 45 |
| 12 Apr 2024 | 41.97 | 41.97 | 41.58 | 41.58 | 41.58 | - |
| 11 Apr 2024 | 41.77 | 42.05 | 41.43 | 42.01 | 42.01 | - |
| 10 Apr 2024 | 42.31 | 42.53 | 42.09 | 42.09 | 42.09 | - |
| 09 Apr 2024 | 43.02 | 43.02 | 42.46 | 42.46 | 42.46 | - |
| 08 Apr 2024 | 43.36 | 43.89 | 43.36 | 43.49 | 43.49 | - |
| 05 Apr 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 04 Apr 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 03 Apr 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| 02 Apr 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| 28 Mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 27 Mar 2024 | 42.56 | 43.20 | 42.56 | 43.20 | 43.20 | - |
| 26 Mar 2024 | 43.40 | 43.40 | 43.02 | 43.10 | 43.10 | - |
| 25 Mar 2024 | 43.58 | 43.90 | 43.58 | 43.90 | 43.90 | - |
| 22 Mar 2024 | 44.62 | 44.76 | 44.08 | 44.18 | 44.18 | 65 |
| 21 Mar 2024 | 44.68 | 44.86 | 44.68 | 44.86 | 44.86 | - |
| 20 Mar 2024 | 44.20 | 44.76 | 44.20 | 44.76 | 44.76 | - |
| 19 Mar 2024 | 44.40 | 44.46 | 43.94 | 44.46 | 44.46 | - |
| 18 Mar 2024 | 44.52 | 45.12 | 44.52 | 45.12 | 45.12 | - |
| 15 Mar 2024 | 44.24 | 44.30 | 44.24 | 44.30 | 44.30 | - |
| 14 Mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 13 Mar 2024 | 44.66 | 45.32 | 44.60 | 45.32 | 45.32 | - |
| 12 Mar 2024 | 45.08 | 45.08 | 44.82 | 45.00 | 45.00 | - |
| 11 Mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 08 Mar 2024 | 45.08 | 45.58 | 45.00 | 45.46 | 45.46 | - |
| 07 Mar 2024 | 44.60 | 45.76 | 44.60 | 45.50 | 45.50 | - |
| 06 Mar 2024 | 45.10 | 45.66 | 45.10 | 45.48 | 45.48 | - |
| 05 Mar 2024 | 45.58 | 45.58 | 44.10 | 44.18 | 44.18 | - |
| 04 Mar 2024 | 46.32 | 46.38 | 46.06 | 46.06 | 46.06 | - |
| 01 Mar 2024 | 46.36 | 47.58 | 46.36 | 47.58 | 47.58 | 250 |
| 29 Feb 2024 | 45.66 | 47.14 | 45.66 | 47.14 | 47.14 | 10 |
| 28 Feb 2024 | 46.24 | 46.24 | 46.08 | 46.08 | 46.08 | - |
| 27 Feb 2024 | 45.66 | 45.86 | 45.66 | 45.86 | 45.86 | - |
| 26 Feb 2024 | 44.40 | 47.62 | 44.40 | 47.62 | 47.62 | 20 |
| 23 Feb 2024 | 44.52 | 44.96 | 44.52 | 44.88 | 44.88 | 50 |
| 22 Feb 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 21 Feb 2024 | 43.78 | 43.78 | 42.72 | 43.10 | 43.10 | 35 |
| 20 Feb 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 19 Feb 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 16 Feb 2024 | 45.78 | 45.78 | 45.20 | 45.40 | 45.40 | - |
| 15 Feb 2024 | 45.88 | 46.02 | 45.88 | 45.94 | 45.94 | - |
| 14 Feb 2024 | 44.56 | 45.82 | 44.56 | 45.82 | 45.82 | - |
| 13 Feb 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 12 Feb 2024 | 47.34 | 47.34 | 46.14 | 46.14 | 46.14 | - |
| 09 Feb 2024 | 46.32 | 47.56 | 46.32 | 47.56 | 47.56 | - |
| 08 Feb 2024 | 44.28 | 47.04 | 44.28 | 46.66 | 46.66 | - |
| 07 Feb 2024 | 44.42 | 45.54 | 44.42 | 45.12 | 45.12 | 25 |
| *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.