EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0VOU: Varonis Systems Ord Shs

07 Oct 2026
LAST:

49.08

CHANGE:
 0.05		OPEN:
49.17		HIGH:
49.56		ASK:
0.00		VOLUME:
4.0K
CHG(%):
0.10		PREV:
49.03		LOW:
48.02		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
07 Oct 2649.1749.5648.0249.084.0K
06 Oct 2649.1549.3648.2549.032.3K
05 Oct 2647.3548.7747.0047.741.2K
02 Oct 2647.3148.9947.3147.84229
01 Oct 2648.0648.4046.6147.05538
30 Sep 2646.5048.1046.5047.50988
29 Sep 2647.9948.7246.2246.35939
28 Sep 2645.8547.2744.6946.90608
25 Sep 2648.1048.1046.4146.73263
24 Sep 2647.2048.5247.2048.07619

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:48.151.9%
MA10:47.633.0%
MA20:47.423.5%
MA50:44.809.6%
MA100:41.8717.2%
MA200:34.1743.6%
STO9:85.05 
STO14:85.05 
RSI14:58.73
MTM14:1.80
ROC14:0.04 
ATR:1.86 
Week High:49.561.0%
Week Low:46.505.5%
Month High:49.561.0%
Month Low:44.2843.6%
Year High:64.9932.4%
Year Low:20.07144.5%
Volatility:17.03 

RECENT SPLITS

Date Ratio
15 Mar 20213-1