Skip to main content
logo
Varonis Systems, Inc. (LON:0VOU)
London flag London · Delayed Price · Currency is GBP · Price in USD
27.10
-0.54 (-1.95%)
May 13, 2026, 5:10 PM GMT

LON:0VOU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202628.5028.5026.8026.9026.90-2.68%1,254
May 12, 202628.5028.5027.3527.6427.64-0.14%344
May 11, 202629.3429.3827.5027.6827.68-2.47%1,288
May 8, 202629.3029.3027.6628.3828.38-0.11%77
May 7, 202627.6229.2527.5028.4128.412.67%1,868
May 6, 202627.6827.8926.6327.6727.671.11%339
May 5, 202627.6828.0027.2527.3727.37-0.84%356
May 4, 202626.9228.0026.0927.6027.603.60%3,636
May 1, 202626.5527.8126.3026.6426.640.26%1,381
Apr 30, 202627.9527.9526.4326.5726.57-3.82%7,571
Apr 29, 202629.2030.0326.2227.6327.638.67%13,613
Apr 28, 202625.8125.9924.9225.4225.421.15%663
Apr 27, 202624.5025.2624.5025.1325.135.32%1,127
Apr 24, 202624.2124.2123.7523.8623.862.14%319
Apr 23, 202624.2924.5923.3623.3623.36-7.23%158
Apr 22, 202624.8225.1824.6225.1825.182.40%204
Apr 21, 202624.7125.6124.1524.5924.59-1.48%496
Apr 20, 202624.5925.0423.6424.9624.964.00%1,621
Apr 17, 202624.0124.7223.7424.0024.001.78%692
Apr 16, 202623.1424.2523.1423.5823.582.59%125
Apr 15, 202622.2423.0021.9422.9822.984.95%326
Apr 14, 202621.9623.0621.7921.9021.900.40%196
Apr 13, 202620.2821.8320.2221.8121.817.98%1,138
Apr 10, 202621.4021.7020.0720.2020.20-5.65%1,134
Apr 9, 202622.9023.0021.4021.4121.41-5.72%750
Apr 8, 202624.5024.5022.6922.7122.71-4.06%95
Apr 7, 202623.3324.0023.2623.6723.676.00%142
Apr 2, 202620.9822.3320.9822.3322.332.38%1,672
Apr 1, 202621.5821.8120.9921.8121.812.64%2,329
Mar 31, 202621.5921.9621.1721.2521.250.62%135
Mar 30, 202621.3321.9021.0021.1221.12-66
Mar 27, 202621.7721.7720.6021.1221.12-3.36%2,695
Mar 26, 202621.2722.3821.1421.8521.85-0.80%496
Mar 25, 202622.4422.7021.7222.0322.03-1.50%518
Mar 24, 202623.4923.4921.9722.3722.37-6.07%518
Mar 23, 202623.4424.3723.2023.8123.81-0.26%1,059
Mar 20, 202624.3524.3523.2223.8723.871.02%1,029
Mar 19, 202624.2424.9423.5023.6323.63-3.76%219
Mar 18, 202624.4524.5523.9524.5524.552.34%107
Mar 17, 202623.5825.0823.5823.9923.99-0.50%382
Mar 16, 202624.7424.8223.7324.1124.11-0.37%779
Mar 13, 202624.4624.5723.7424.2024.200.43%198
Mar 12, 202623.7924.5523.7224.1024.100.66%87
Mar 11, 202623.9524.4023.9423.9423.941.23%10
Mar 10, 202624.0024.6823.1123.6523.65-2.23%113
Mar 9, 202624.3724.6823.9824.1924.19-0.17%39
Mar 6, 202624.5124.5123.4224.2324.233.68%5,528
Mar 5, 202623.6724.3823.1023.3723.37-1.45%358
Mar 4, 202623.8124.0022.9423.7123.710.19%141
Mar 3, 202622.8523.6722.0023.6723.672.56%1,135