Varonis Systems, Inc. (BIT:1VRNS)
Italy · Delayed Price · Currency is EUR 30.11
-0.29 (-0.95%)
At close: Oct 31, 2025
Varonis Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 29.82 | 30.22 | 29.22 | 30.11 | 30.11 | -0.95% | 276 |
| Oct 30, 2025 | 28.20 | 30.45 | 27.50 | 30.40 | 30.40 | 1.33% | 1,690 |
| Oct 29, 2025 | 37.82 | 39.38 | 28.05 | 30.00 | 30.00 | -45.63% | 5,329 |
| Oct 28, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | 1.14% | - |
| Oct 27, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 1.22% | - |
| Oct 24, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -2.50% | - |
| Oct 23, 2025 | 55.46 | 55.46 | 53.64 | 55.28 | 55.28 | 2.26% | 4 |
| Oct 22, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | 2.85% | - |
| Oct 21, 2025 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 0.73% | - |
| Oct 20, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | 2.07% | - |
| Oct 17, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | -0.74% | - |
| Oct 16, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -2.43% | - |
| Oct 15, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | -0.45% | - |
| Oct 14, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | -2.21% | - |
| Oct 13, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | 2.19% | - |
| Oct 10, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | -1.67% | - |
| Oct 9, 2025 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | 1.54% | - |
| Oct 8, 2025 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | 2.43% | - |
| Oct 7, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 1.13% | - |
| Oct 6, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 3.07% | - |
| Oct 3, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | -0.24% | - |
| Oct 2, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 2.42% | - |
| Oct 1, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -2.37% | - |
| Sep 30, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | -1.60% | - |
| Sep 29, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 1.04% | - |
| Sep 26, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 0.16% | - |
| Sep 25, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -1.03% | - |
| Sep 24, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 1.57% | - |
| Sep 23, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -0.24% | - |
| Sep 22, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 3.01% | - |
| Sep 19, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -1.26% | - |
| Sep 18, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 0.90% | - |
| Sep 17, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 1.37% | - |
| Sep 16, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -0.21% | - |
| Sep 15, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | -0.60% | - |
| Sep 12, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -0.16% | - |
| Sep 11, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 0.73% | - |
| Sep 10, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -1.47% | - |
| Sep 9, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 0.99% | - |
| Sep 8, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 1.70% | - |
| Sep 5, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -0.42% | - |
| Sep 4, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 0.70% | - |
| Sep 3, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | -3.28% | - |
| Sep 2, 2025 | 51.24 | 51.24 | 49.19 | 49.05 | 49.05 | 7.61% | 18 |
| Sep 1, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -9.96% | - |
| Aug 29, 2025 | 45.49 | 50.28 | 45.49 | 50.62 | 50.62 | 0.20% | 100 |
| Aug 28, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 1.36% | - |
| Aug 27, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -0.16% | - |
| Aug 26, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | -0.72% | - |
| Aug 25, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | -0.48% | - |