Varonis Systems, Inc. Shs Unsponsored Brazilian Depositary Receipt Repr 0.166667 Sh (V2RN34) Historical Prices

Time Period

Events

BR:V2RN34 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	46.39	46.39	46.39	46.39	46.39	+2.25%	162	0.02
Nov 11, 2026	45.37	45.75	45.37	45.37	45.37	0.00%	0	0.00
Nov 10, 2026	45.37	45.37	45.37	45.37	45.37	+1.43%	8,614	1.22
Nov 09, 2026	45.19	45.19	45.19	45.19	45.19	+1.03%	22,748	3.39
Nov 06, 2026	44.73	44.73	44.73	44.73	44.73	+0.45%	9,873	1.50
Nov 05, 2026	44.53	44.53	44.53	44.53	44.53	-0.09%	16,495	2.62
Nov 04, 2026	44.75	44.75	44.57	44.57	44.57	-0.02%	56,929	10.50
Nov 03, 2026	44.75	44.75	44.58	44.58	44.58	+0.04%	28,391	5.71
Nov 02, 2026	44.56	44.56	44.56	44.56	44.56	0.00%	0	0.00
Oct 30, 2026	44.56	44.56	44.56	44.56	44.56	+1.83%	1,230	0.25
Oct 29, 2026	43.76	44.00	43.76	43.76	43.76	0.00%	0	0.00
Oct 28, 2026	43.76	43.76	43.76	43.76	43.76	-0.43%	394	0.08
Oct 27, 2026	43.95	43.95	43.95	43.95	43.95	-0.32%	2,267	0.45
Oct 26, 2026	44.09	44.09	44.09	44.09	44.09	+7.77%	18,736	3.97
Oct 23, 2026	40.91	40.91	40.91	40.91	40.91	-0.58%	870	0.18
Oct 22, 2026	41.15	41.15	41.15	41.15	41.15	+0.17%	484	0.10
Oct 21, 2026	41.08	41.08	41.08	41.08	41.08	+0.51%	15,611	3.50
Oct 20, 2026	40.87	40.87	40.87	40.87	40.87	-0.92%	2,041	0.46
Oct 19, 2026	41.25	41.25	41.25	41.25	41.25	-0.15%	10,412	2.44
Oct 16, 2026	41.08	41.40	41.08	41.31	41.31	+3.40%	19,500	4.90
Oct 15, 2026	39.41	39.95	39.13	39.95	39.95	+0.63%	8,896	2.32
Oct 14, 2026	39.70	39.70	39.70	39.70	39.70	-3.24%	13,384	3.69
Oct 13, 2026	41.03	41.03	41.03	41.03	41.03	-1.72%	3,653	1.02
Oct 12, 2026	41.75	41.75	41.75	41.75	41.75	0.00%	0	0.00
Oct 09, 2026	41.75	41.75	41.75	41.75	41.75	+1.90%	10,687	3.14
Oct 08, 2026	40.97	40.97	40.97	40.97	40.97	-0.36%	5,901	1.78
Oct 07, 2026	40.68	41.12	40.68	41.12	41.12	+0.71%	9,973	3.17
Oct 06, 2026	40.83	40.83	40.83	40.83	40.83	+0.69%	9,579	3.20
Oct 05, 2026	40.55	40.55	40.55	40.55	40.55	-2.87%	8,508	2.97
Oct 02, 2026	41.75	41.75	41.75	41.75	41.75	+1.26%	11,991	4.49
Oct 01, 2026	41.23	41.36	41.04	41.23	41.23	0.00%	0	0.00
Sep 30, 2026	41.23	41.23	41.23	41.23	41.23	+1.18%	9,978	3.97
Sep 29, 2026	40.75	40.75	40.75	40.75	40.75	-2.30%	6,856	2.85
Sep 28, 2026	41.71	41.71	41.71	41.71	41.71	+2.96%	8,641	3.78
Sep 25, 2026	40.51	40.51	40.51	40.51	40.51	-3.43%	8,095	3.76
Sep 24, 2026	41.95	41.95	41.95	41.95	41.95	+0.48%	5,759	2.79
Sep 23, 2026	41.75	41.75	41.75	41.75	41.75	+2.96%	9,876	5.18
Sep 22, 2026	40.55	40.55	40.55	40.55	40.55	-2.43%	5,355	2.94
Sep 21, 2026	41.56	41.56	41.56	41.56	41.56	+0.87%	19,873	13.19
Sep 18, 2026	41.20	46.00	40.52	41.20	41.20	0.00%	0	0.00
Sep 17, 2026	41.19	41.20	41.19	41.20	41.20	+1.60%	9,715	7.02
Sep 16, 2026	40.55	40.55	40.55	40.55	40.55	-0.88%	4,048	3.07
Sep 15, 2026	40.91	40.91	40.91	40.91	40.91	+0.64%	2,570	2.01
Sep 14, 2026	40.65	40.65	40.65	40.65	40.65	+4.15%	5,429	4.55
Sep 11, 2026	39.03	46.00	38.28	39.03	39.03	0.00%	0	0.00
Sep 10, 2026	39.03	39.03	39.03	39.03	39.03	-0.31%	12,091	11.90
Sep 09, 2026	39.15	39.15	39.15	39.15	39.15	+1.56%	772	0.77
Sep 08, 2026	38.55	38.55	38.55	38.55	38.55	-2.53%	5,402	5.57
Sep 07, 2026	39.55	39.55	39.55	39.55	39.55	0.00%	0	0.00
Sep 04, 2026	39.55	39.55	39.55	39.55	39.55	+0.41%	4,227	4.63

Varonis Systems, Inc. Shs Unsponsored Brazilian Depositary Receipt Repr 0.166667 Sh historical prices

Varonis Systems, Inc. Shs Unsponsored Brazilian Depositary Receipt Repr 0.166667 Sh (V2RN34) Historical Prices

Become an Expert with TipRanks Premium