Varonis Systems, Inc. (BIT:1VRNS)
Italy · Delayed Price · Currency is EUR 18.47
0.00 (0.00%)
Last updated: Mar 30, 2026, 9:00 AM CET
BIT:1VRNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -2.34% | - |
| Mar 30, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 1.95% | - |
| Mar 27, 2026 | 17.98 | 17.98 | 17.98 | 18.47 | 18.47 | -2.87% | 20 |
| Mar 26, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.08% | - |
| Mar 25, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.81% | - |
| Mar 24, 2026 | 19.43 | 19.43 | 19.40 | 19.19 | 19.19 | -5.63% | 180 |
| Mar 23, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -1.93% | - |
| Mar 20, 2026 | 20.64 | 20.64 | 20.64 | 20.73 | 20.73 | 0.19% | 1 |
| Mar 19, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -2.27% | - |
| Mar 18, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.67% | - |
| Mar 17, 2026 | 21.60 | 21.60 | 21.60 | 21.03 | 21.03 | 1.45% | 150 |
| Mar 16, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -1.19% | - |
| Mar 13, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.05% | - |
| Mar 12, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 1.85% | - |
| Mar 11, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.39% | - |
| Mar 10, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -1.87% | - |
| Mar 9, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.38% | - |
| Mar 6, 2026 | 20.43 | 20.44 | 20.43 | 20.82 | 20.82 | 2.61% | 542 |
| Mar 5, 2026 | 20.23 | 20.23 | 20.23 | 20.29 | 20.29 | -0.59% | 380 |
| Mar 4, 2026 | 19.80 | 19.80 | 19.80 | 20.41 | 20.41 | 2.28% | 300 |
| Mar 3, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.71% | - |
| Mar 2, 2026 | 19.77 | 19.77 | 19.77 | 19.62 | 19.62 | 3.45% | 2,000 |
| Feb 27, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -2.77% | - |
| Feb 26, 2026 | 20.12 | 20.13 | 20.12 | 19.51 | 19.51 | 1.51% | 694 |
| Feb 25, 2026 | 18.75 | 18.75 | 18.75 | 19.22 | 19.22 | 5.00% | 24 |
| Feb 24, 2026 | 18.00 | 18.00 | 18.00 | 18.30 | 18.30 | -0.38% | 20 |
| Feb 23, 2026 | 18.84 | 19.00 | 18.84 | 18.37 | 18.37 | -14.00% | 570 |
| Feb 20, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -1.16% | - |
| Feb 19, 2026 | 21.80 | 21.80 | 21.80 | 21.61 | 21.61 | -1.05% | 424 |
| Feb 18, 2026 | 20.69 | 21.21 | 20.69 | 21.84 | 21.84 | 4.00% | 127 |
| Feb 17, 2026 | 21.66 | 21.66 | 21.01 | 21.00 | 21.00 | -2.23% | 74 |
| Feb 16, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.37% | - |
| Feb 13, 2026 | 21.58 | 21.58 | 21.58 | 21.56 | 21.56 | 1.99% | 23 |
| Feb 12, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -1.31% | - |
| Feb 11, 2026 | 22.72 | 22.73 | 22.72 | 21.42 | 21.42 | -2.90% | 82 |
| Feb 10, 2026 | 21.40 | 22.23 | 21.35 | 22.06 | 22.06 | 5.80% | 1,050 |
| Feb 9, 2026 | 19.09 | 20.81 | 19.09 | 20.85 | 20.85 | 9.11% | 456 |
| Feb 6, 2026 | 19.11 | 19.11 | 18.98 | 19.11 | 19.11 | 3.10% | 533 |
| Feb 5, 2026 | 19.42 | 19.42 | 19.39 | 18.54 | 18.54 | -9.59% | 247 |
| Feb 4, 2026 | 19.36 | 20.55 | 17.43 | 20.50 | 20.50 | -9.09% | 2,423 |
| Feb 3, 2026 | 23.53 | 23.53 | 22.55 | 22.55 | 22.55 | -11.67% | 212 |
| Feb 2, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.51% | - |
| Jan 30, 2026 | 25.97 | 25.97 | 25.97 | 25.66 | 25.66 | 0.71% | 5 |
| Jan 29, 2026 | 26.98 | 26.98 | 25.92 | 25.48 | 25.48 | -10.03% | 565 |
| Jan 28, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -1.39% | - |
| Jan 27, 2026 | 29.20 | 29.20 | 29.20 | 28.72 | 28.72 | -2.64% | 624 |
| Jan 26, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.04% | - |
| Jan 23, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 2.40% | - |
| Jan 22, 2026 | 29.08 | 29.08 | 29.08 | 29.11 | 29.11 | 3.12% | 18 |
| Jan 21, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -0.21% | - |