Veeva Systems Inc. (BIT:1VEEV)
Italy · Delayed Price · Currency is EUR 187.15
+0.10 (0.05%)
At close: Jan 21, 2026
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | 0.05% | - |
| Jan 20, 2026 | 187.05 | 187.05 | 187.05 | 187.05 | 187.05 | -0.95% | - |
| Jan 19, 2026 | 188.85 | 188.85 | 188.85 | 188.85 | 188.85 | -0.63% | - |
| Jan 16, 2026 | 191.95 | 191.95 | 191.95 | 190.05 | 190.05 | 0.21% | 40 |
| Jan 15, 2026 | 189.35 | 189.35 | 189.35 | 189.65 | 189.65 | -1.35% | 15 |
| Jan 14, 2026 | 194.40 | 194.40 | 194.40 | 192.25 | 192.25 | -2.71% | 34 |
| Jan 13, 2026 | 200.10 | 200.10 | 200.10 | 197.60 | 197.60 | -2.13% | 22 |
| Jan 12, 2026 | 205.40 | 205.40 | 202.10 | 201.90 | 201.90 | -2.51% | 18 |
| Jan 9, 2026 | 206.80 | 206.80 | 206.80 | 207.10 | 207.10 | -0.38% | 20 |
| Jan 8, 2026 | 206.30 | 206.30 | 206.30 | 207.90 | 207.90 | 1.81% | 59 |
| Jan 7, 2026 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | 1.90% | - |
| Jan 6, 2026 | 199.30 | 200.60 | 199.20 | 200.40 | 200.40 | 5.70% | 51 |
| Jan 5, 2026 | 188.10 | 188.10 | 188.00 | 189.60 | 189.60 | 1.07% | 45 |
| Jan 2, 2026 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | -1.68% | - |
| Dec 30, 2025 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | 0.37% | - |
| Dec 29, 2025 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | 0.24% | - |
| Dec 23, 2025 | 189.65 | 189.65 | 189.65 | 189.65 | 189.65 | -0.76% | - |
| Dec 22, 2025 | 190.35 | 190.35 | 190.25 | 191.10 | 191.10 | 0.84% | 70 |
| Dec 19, 2025 | 189.65 | 189.65 | 189.65 | 189.50 | 189.50 | 2.02% | 4 |
| Dec 18, 2025 | 185.85 | 185.85 | 185.85 | 185.75 | 185.75 | -0.21% | 4 |
| Dec 17, 2025 | 186.15 | 186.15 | 186.15 | 186.15 | 186.15 | 0.84% | - |
| Dec 16, 2025 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | -2.12% | - |
| Dec 15, 2025 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | -1.23% | - |
| Dec 12, 2025 | 190.90 | 191.00 | 190.90 | 190.95 | 190.95 | -2.43% | 102 |
| Dec 11, 2025 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | -1.24% | - |
| Dec 10, 2025 | 198.15 | 198.15 | 198.15 | 198.15 | 198.15 | -0.73% | - |
| Dec 9, 2025 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | 1.22% | - |
| Dec 8, 2025 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | -5.92% | - |
| Dec 5, 2025 | 208.20 | 208.20 | 208.20 | 209.60 | 209.60 | 0.43% | 41 |
| Dec 4, 2025 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | 1.21% | - |
| Dec 3, 2025 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | -0.39% | - |
| Dec 2, 2025 | 210.00 | 210.00 | 210.00 | 207.00 | 207.00 | -0.38% | 10 |
| Dec 1, 2025 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | -0.57% | - |
| Nov 28, 2025 | 210.30 | 210.70 | 210.30 | 209.00 | 209.00 | -0.14% | 63 |
| Nov 27, 2025 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | 3.56% | - |
| Nov 26, 2025 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | -1.94% | - |
| Nov 25, 2025 | 203.00 | 203.00 | 203.00 | 206.10 | 206.10 | -2.37% | 18 |
| Nov 24, 2025 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | -1.81% | - |
| Nov 21, 2025 | 214.30 | 219.20 | 209.30 | 215.00 | 215.00 | -9.55% | 19 |
| Nov 20, 2025 | 235.70 | 235.70 | 235.50 | 237.70 | 237.70 | 0.81% | 29 |
| Nov 19, 2025 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | -2.20% | - |
| Nov 18, 2025 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | -3.56% | - |
| Nov 17, 2025 | 252.10 | 252.10 | 252.10 | 250.00 | 250.00 | -1.19% | 2 |
| Nov 14, 2025 | 247.90 | 247.90 | 247.90 | 253.00 | 253.00 | 0.24% | 9 |
| Nov 13, 2025 | 253.30 | 253.30 | 253.30 | 252.40 | 252.40 | -1.79% | 34 |
| Nov 12, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0.19% | - |
| Nov 11, 2025 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | 0.87% | - |
| Nov 10, 2025 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | 1.52% | - |
| Nov 7, 2025 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 0.24% | - |
| Nov 6, 2025 | 257.00 | 257.00 | 257.00 | 249.90 | 249.90 | -2.76% | 15 |