Varonis Systems, Inc. (FRA:VS2)
Germany
· Delayed Price · Currency is EUR 26.62
-0.29 (-1.08%)
At close: Dec 5, 2025
Varonis Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -1.08% | - |
| Dec 4, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -1.54% | - |
| Dec 3, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -1.19% | - |
| Dec 2, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -1.85% | - |
| Dec 1, 2025 | 28.25 | 28.25 | 28.18 | 28.18 | 28.18 | 1.18% | 330 |
| Nov 28, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.25% | - |
| Nov 27, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.50% | - |
| Nov 26, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 2.76% | - |
| Nov 25, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.07% | - |
| Nov 24, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.15% | - |
| Nov 21, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -5.18% | - |
| Nov 20, 2025 | 28.04 | 28.59 | 28.04 | 28.59 | 28.59 | 1.02% | 50 |
| Nov 19, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.11% | - |
| Nov 18, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -2.18% | - |
| Nov 17, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -1.13% | - |
| Nov 14, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -4.16% | - |
| Nov 13, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -1.16% | - |
| Nov 12, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 4.35% | - |
| Nov 11, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - | - |
| Nov 10, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 1.79% | - |
| Nov 7, 2025 | 29.43 | 29.43 | 29.11 | 29.11 | 29.11 | -2.97% | 270 |
| Nov 6, 2025 | 30.28 | 30.28 | 30.00 | 30.00 | 30.00 | -1.99% | 50 |
| Nov 5, 2025 | 30.63 | 30.63 | 30.61 | 30.61 | 30.61 | -0.33% | 75 |
| Nov 4, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.36% | - |
| Nov 3, 2025 | 30.38 | 30.60 | 30.38 | 30.60 | 30.60 | 1.53% | 68 |
| Oct 31, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.79% | - |
| Oct 30, 2025 | 27.67 | 30.38 | 27.67 | 30.38 | 30.38 | 1.10% | 217 |
| Oct 29, 2025 | 37.56 | 39.26 | 28.75 | 30.05 | 30.05 | -22.15% | 725 |
| Oct 28, 2025 | 53.58 | 53.58 | 37.68 | 38.60 | 38.60 | -28.36% | 216 |
| Oct 27, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | 0.52% | - |
| Oct 24, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 1.86% | - |
| Oct 23, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 0.57% | - |
| Oct 22, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | -1.76% | - |
| Oct 21, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | 3.06% | - |
| Oct 20, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 1.57% | - |
| Oct 17, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | -1.70% | - |
| Oct 16, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -1.48% | - |
| Oct 15, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | -1.43% | - |
| Oct 14, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -0.07% | - |
| Oct 13, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | -1.40% | - |
| Oct 10, 2025 | 54.44 | 54.76 | 54.10 | 54.10 | 54.10 | -1.10% | 250 |
| Oct 9, 2025 | 54.26 | 54.70 | 54.26 | 54.70 | 54.70 | 6.46% | 68 |
| Oct 8, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | -0.73% | - |
| Oct 7, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 2.50% | 160 |
| Oct 6, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.08% | - |
| Oct 3, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | 3.04% | - |
| Oct 2, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 1.01% | - |
| Oct 1, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | -3.46% | - |
| Sep 30, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -2.14% | - |
| Sep 29, 2025 | 50.62 | 51.40 | 50.62 | 51.40 | 51.40 | 2.99% | 562 |
| Sep 26, 2025 | 49.95 | 49.95 | 49.91 | 49.91 | 49.91 | 1.38% | 400 |
| Sep 25, 2025 | 49.27 | 49.27 | 49.23 | 49.23 | 49.23 | 0.08% | 17 |
| Sep 24, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | -2.52% | - |
| Sep 23, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 1.20% | - |
| Sep 22, 2025 | 49.18 | 49.86 | 49.18 | 49.86 | 49.86 | 2.63% | 10 |
| Sep 19, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 0.64% | - |
| Sep 18, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | 0.67% | - |
| Sep 17, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 0.93% | - |
| Sep 16, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -0.44% | - |
| Sep 15, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | -1.75% | - |
| Sep 12, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 1.27% | - |
| Sep 11, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -1.80% | - |
| Sep 10, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 0.29% | - |
| Sep 9, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 2.18% | - |
| Sep 8, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 0.02% | - |
| Sep 5, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 0.57% | - |
| Sep 4, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -2.75% | - |
| Sep 3, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -2.72% | - |
| Sep 2, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | -0.56% | 160 |
| Sep 1, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 0.04% | 160 |
| Aug 29, 2025 | 50.32 | 50.34 | 50.32 | 50.34 | 50.34 | 1.12% | 25 |
| Aug 28, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 0.91% | - |
| Aug 27, 2025 | 49.19 | 49.33 | 49.19 | 49.33 | 49.33 | -1.42% | 50 |
| Aug 26, 2025 | 49.52 | 50.04 | 49.52 | 50.04 | 50.04 | -0.40% | 100 |
| Aug 25, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 0.12% | - |
| Aug 22, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 0.68% | - |
| Aug 21, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 0.69% | - |
| Aug 20, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.60% | - |
| Aug 19, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.10% | - |
| Aug 18, 2025 | 49.80 | 49.85 | 49.76 | 49.85 | 49.85 | 2.55% | 57 |
| Aug 15, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | -1.48% | - |
| Aug 14, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 1.84% | - |
| Aug 13, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 3.99% | - |
| Aug 12, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 1.88% | - |
| Aug 11, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | -1.63% | - |
| Aug 8, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | -2.48% | - |
| Aug 7, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 0.44% | - |
| Aug 6, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | -2.79% | - |
| Aug 5, 2025 | 48.83 | 48.83 | 48.82 | 48.82 | 48.82 | 3.10% | 500 |
| Aug 4, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | -2.17% | - |
| Aug 1, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.67% | - |
| Jul 31, 2025 | 50.62 | 50.62 | 49.73 | 49.73 | 49.73 | 7.59% | 32 |
| Jul 30, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -1.47% | - |
| Jul 29, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0.32% | - |
| Jul 28, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 3.20% | 35 |
| Jul 25, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 1.30% | - |
| Jul 24, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 1.31% | - |
| Jul 23, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -0.38% | - |
| Jul 22, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 0.80% | - |
| Jul 21, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 1.29% | - |