Varonis Systems, Inc. (0VOU.L) LSE

22.33

+0.52(+2.38%)

Updated at April 02 06:59PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	20.98	22.33	22.33	22.33	20.98	1,669
April 01, 2026	21.47	21.81	21.81	21.81	20.99	2,326
March 31, 2026	21.59	21.25	21.25	21.96	21.17	130
March 30, 2026	21.39	21.12	21.12	21.67	21.1	66
March 27, 2026	21.77	21.12	21.12	21.77	20.6	2,693
March 26, 2026	21.18	21.85	21.85	22.38	21.14	489
March 25, 2026	22.44	22.5	22.5	22.7	21.72	512
March 24, 2026	23.49	22.37	22.37	23.49	21.97	512
March 23, 2026	23.44	23.63	23.63	24.37	23.2	1,047
March 20, 2026	24.35	23.87	23.87	24.35	23.22	1,022
March 19, 2026	24.24	23.63	23.63	24.94	23.5	200
March 18, 2026	23.95	24.22	24.22	24.22	23.95	4
March 17, 2026	23.58	23.99	23.99	24.98	23.58	376
March 16, 2026	24.74	24.11	24.11	24.82	23.73	773
March 13, 2026	24.46	24.2	24.2	24.49	23.95	198
March 12, 2026	23.79	24.1	24.1	24.3	23.79	82
March 11, 2026	24.18	23.94	23.94	24.18	23.94	9
March 10, 2026	24.34	23.47	23.47	24.34	23.11	113
March 09, 2026	24.37	24.19	24.19	24.42	24.02	39
March 06, 2026	24.51	24.23	24.23	24.51	23.42	5,527
March 05, 2026	23.67	23.55	23.55	24.16	23.1	358
March 04, 2026	23.53	23.71	23.71	24	23.11	139
March 03, 2026	22.85	23.67	23.67	23.67	22	1,135
March 02, 2026	22.52	23.02	23.02	23.4	22.52	133
February 27, 2026	22.3	22.71	22.71	22.71	21.78	1,625
February 26, 2026	22.96	22.58	22.58	23.87	22.58	1,231
February 25, 2026	21.64	22.7	22.7	22.76	21.1	2,657
February 24, 2026	21	21.18	21.18	21.69	20.44	846
February 23, 2026	23.61	21.39	21.39	23.87	21.38	2,310
February 20, 2026	25.3	24.37	0	25.72	24.37	125
February 19, 2026	25.5	25.4	0	25.72	25.15	118
February 18, 2026	25.35	25.86	0	25.88	25.33	247
February 17, 2026	25.24	25.19	0	25.62	24.35	988
February 13, 2026	25.4	25.68	0	26.66	25.17	641
February 12, 2026	26.67	24.6	0	26.77	23.91	1,931
February 11, 2026	27.71	25.67	0	28.5	25.27	2,029
February 10, 2026	25.9	26.31	0	26.66	25.69	1,498
February 09, 2026	23.07	25.41	0	25.41	22.67	594
February 06, 2026	22.54	22.83	0	22.83	22	164
February 05, 2026	24.77	21.84	0	24.77	21.8	4,845
February 04, 2026	22.85	23.75	0	24.34	20.16	9,001
February 03, 2026	28.53	25.08	0	28.95	25.08	2,357
February 02, 2026	29.82	29.76	0	30.5	29.03	723
January 30, 2026	31.55	30.57	0	31.55	30.41	335
January 29, 2026	32.44	30.1	0	32.5	29.91	2,707
January 28, 2026	34.38	33.83	0	34.5	33.83	37
January 27, 2026	35.84	34.04	0	35.89	34	784
January 26, 2026	34.85	34.97	0	35.17	34.78	1,930
January 23, 2026	34.82	34.84	0	35.14	34.8	255
January 22, 2026	33.2	34.46	0	34.46	33.2	1,502
January 21, 2026	32.75	32.73	0	33.49	32.45	91
January 20, 2026	33	32.76	0	33.36	32.44	1,302
January 16, 2026	33.82	33.94	0	33.94	32.7	1,062
January 15, 2026	35	34.78	0	35	34.75	613
January 14, 2026	34.45	34.84	0	35.3	34.23	194
January 13, 2026	35.26	34.23	0	35.45	34.2	2,050
January 12, 2026	34.94	35.52	0	35.58	34.68	11,843
January 09, 2026	35.47	35.21	0	35.87	35	511
January 08, 2026	35.68	35.65	0	35.68	34.48	786
January 07, 2026	33.49	34.68	0	36.45	33.23	6,755