Varonis Systems, Inc. (BIT:1VRNS)
Italy · Delayed Price · Currency is EUR 49.05
0.00 (0.00%)
At close: Sep 19, 2025
Varonis Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 22, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 1.00% | - |
| Aug 21, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | -0.16% | - |
| Aug 20, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.20% | - |
| Aug 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.28% | - |
| Aug 18, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 2.11% | - |
| Aug 14, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -0.45% | - |
| Aug 13, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 3.26% | - |
| Aug 12, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.02% | - |
| Aug 11, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 3.94% | - |
| Aug 8, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | -2.25% | - |
| Aug 7, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -1.48% | - |
| Aug 6, 2025 | 49.85 | 49.85 | 49.85 | 47.44 | 47.44 | -1.56% | 50 |
| Aug 5, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 0.10% | - |
| Aug 4, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 1.24% | - |
| Aug 1, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -4.42% | - |
| Jul 31, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 1.20% | - |
| Jul 30, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 4.09% | - |
| Jul 29, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 1.44% | - |
| Jul 28, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.47% | - |
| Jul 25, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 2.43% | - |
| Jul 24, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | 2.63% | - |
| Jul 23, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | -1.39% | - |
| Jul 22, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -0.42% | - |
| Jul 21, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 1.72% | - |
| Jul 18, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | -0.11% | - |
| Jul 17, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 3.01% | - |
| Jul 16, 2025 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | -1.31% | - |
| Jul 15, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | 0.70% | - |
| Jul 14, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | 0.63% | - |
| Jul 11, 2025 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | -3.86% | - |