Varonis Systems, Inc. (BIT:1VRNS)
Italy
· Delayed Price · Currency is EUR 27.20
+0.39 (1.45%)
At close: Dec 5, 2025
Varonis Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.81 | 26.81 | 26.68 | 27.20 | 27.20 | 1.45% | 220 |
| Dec 4, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -1.69% | - |
| Dec 3, 2025 | 27.10 | 27.10 | 27.10 | 27.27 | 27.27 | -2.92% | 447 |
| Dec 2, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.28% | - |
| Dec 1, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.82% | - |
| Nov 28, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.96% | - |
| Nov 27, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.43% | - |
| Nov 26, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 1.15% | - |
| Nov 25, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 1.80% | - |
| Nov 24, 2025 | 27.00 | 27.00 | 27.00 | 27.28 | 27.28 | -0.91% | 10 |
| Nov 21, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.94% | - |
| Nov 20, 2025 | 28.40 | 28.40 | 28.40 | 27.79 | 27.79 | -1.28% | 15 |
| Nov 19, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.85% | - |
| Nov 18, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -1.85% | - |
| Nov 17, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.24% | - |
| Nov 14, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -2.50% | - |
| Nov 13, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -3.00% | - |
| Nov 12, 2025 | 29.34 | 30.90 | 29.34 | 30.97 | 30.97 | 3.65% | 568 |
| Nov 11, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.74% | - |
| Nov 10, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 2.84% | - |
| Nov 7, 2025 | 28.65 | 28.88 | 28.65 | 28.84 | 28.84 | -2.47% | 1,222 |
| Nov 6, 2025 | 30.25 | 30.25 | 30.25 | 29.57 | 29.57 | -4.52% | 400 |
| Nov 5, 2025 | 30.57 | 30.57 | 30.57 | 30.97 | 30.97 | 1.64% | 100 |
| Nov 4, 2025 | 30.56 | 30.56 | 30.49 | 30.47 | 30.47 | -2.78% | 300 |
| Nov 3, 2025 | 31.50 | 31.50 | 30.52 | 31.34 | 31.34 | 4.09% | 1,027 |
| 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% | - |
| 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% | - |