Veeva Systems Inc. (BIT:1VEEV)
Italy · Delayed Price · Currency is EUR 213.40
+5.10 (2.45%)
At close: Aug 14, 2026
BIT:1VEEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 216.00 | 216.70 | 212.20 | 213.40 | 213.40 | 2.45% | 145 |
| Aug 13, 2026 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | 1.56% | - |
| Aug 12, 2026 | 204.50 | 204.50 | 203.60 | 205.10 | 205.10 | -0.05% | 21 |
| Aug 11, 2026 | 203.20 | 206.30 | 203.20 | 205.20 | 205.20 | 1.13% | 53 |
| Aug 10, 2026 | 198.25 | 203.00 | 198.25 | 202.90 | 202.90 | 1.76% | 33 |
| Aug 7, 2026 | 192.00 | 198.15 | 192.00 | 199.40 | 199.40 | 7.46% | 46 |
| Aug 6, 2026 | 180.80 | 180.80 | 179.55 | 185.55 | 185.55 | 1.14% | 50 |
| Aug 5, 2026 | 182.55 | 182.55 | 182.55 | 183.45 | 183.45 | 0.80% | 25 |
| Aug 4, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0.14% | - |
| Aug 3, 2026 | 178.35 | 180.50 | 178.35 | 181.75 | 181.75 | 3.71% | 122 |
| Jul 31, 2026 | 175.25 | 175.25 | 175.25 | 175.25 | 175.25 | 0.69% | - |
| Jul 30, 2026 | 180.70 | 180.70 | 180.70 | 174.05 | 174.05 | -4.86% | 30 |
| Jul 29, 2026 | 182.95 | 182.95 | 182.95 | 182.95 | 182.95 | 2.78% | - |
| Jul 28, 2026 | 174.45 | 177.30 | 174.45 | 178.00 | 178.00 | 3.58% | 83 |
| Jul 27, 2026 | 163.05 | 172.10 | 162.55 | 171.85 | 171.85 | 4.91% | 37 |
| Jul 24, 2026 | 164.00 | 164.00 | 164.00 | 163.80 | 163.80 | 2.95% | 20 |
| Jul 23, 2026 | 164.45 | 164.75 | 164.45 | 159.10 | 159.10 | -2.18% | 45 |
| Jul 22, 2026 | 160.35 | 160.35 | 159.80 | 162.65 | 162.65 | -3.41% | 36 |
| Jul 21, 2026 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | -2.94% | - |
| Jul 20, 2026 | 171.75 | 171.75 | 169.85 | 173.50 | 173.50 | 1.64% | 41 |
| Jul 17, 2026 | 170.10 | 170.10 | 170.00 | 170.70 | 170.70 | -1.04% | 32 |
| Jul 16, 2026 | 170.05 | 170.05 | 170.05 | 172.50 | 172.50 | 0.52% | 30 |
| Jul 15, 2026 | 172.80 | 172.80 | 171.45 | 171.60 | 171.60 | 1.12% | 8 |
| Jul 14, 2026 | 169.20 | 169.25 | 164.60 | 169.70 | 169.70 | -1.85% | 233 |
| Jul 13, 2026 | 166.50 | 171.80 | 166.50 | 172.90 | 172.90 | 3.84% | 10 |
| Jul 10, 2026 | 168.15 | 168.50 | 168.00 | 166.50 | 166.50 | 0.97% | 23 |
| Jul 9, 2026 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | -0.60% | - |
| Jul 8, 2026 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | -2.44% | - |
| Jul 7, 2026 | 170.50 | 170.50 | 170.50 | 170.05 | 170.05 | 1.40% | 20 |
| Jul 6, 2026 | 165.60 | 165.60 | 165.60 | 167.70 | 167.70 | 1.08% | 19 |
| Jul 3, 2026 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | -0.03% | - |
| Jul 2, 2026 | 162.55 | 162.55 | 160.20 | 165.95 | 165.95 | 0.36% | 128 |
| Jul 1, 2026 | 156.55 | 163.60 | 156.55 | 165.35 | 165.35 | 8.00% | 200 |
| Jun 30, 2026 | 153.40 | 153.40 | 153.40 | 153.10 | 153.10 | 0.13% | 5 |
| Jun 29, 2026 | 152.95 | 156.10 | 152.90 | 152.90 | 152.90 | 3.10% | 111 |
| Jun 26, 2026 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | 5.29% | - |
| Jun 25, 2026 | 141.75 | 141.75 | 141.75 | 140.85 | 140.85 | -2.80% | 16 |
| Jun 24, 2026 | 140.15 | 144.20 | 140.15 | 144.90 | 144.90 | 4.21% | 8 |
| Jun 23, 2026 | 136.85 | 139.05 | 136.40 | 139.05 | 139.05 | 4.59% | 140 |
| Jun 22, 2026 | 134.00 | 134.50 | 133.70 | 132.95 | 132.95 | -0.71% | 13 |
| Jun 19, 2026 | 135.20 | 135.20 | 135.20 | 133.90 | 133.90 | 0.90% | 20 |
| Jun 18, 2026 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | -4.84% | - |
| Jun 17, 2026 | 141.40 | 141.40 | 141.40 | 139.45 | 139.45 | 0.47% | 124 |
| Jun 16, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | -1.80% | - |
| Jun 15, 2026 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | 2.87% | - |
| Jun 12, 2026 | 140.80 | 141.50 | 135.55 | 137.40 | 137.40 | -2.69% | 15 |
| Jun 11, 2026 | 143.55 | 143.55 | 143.55 | 141.20 | 141.20 | -2.22% | 8 |
| Jun 10, 2026 | 141.40 | 141.40 | 141.40 | 144.40 | 144.40 | -0.72% | 17 |
| Jun 9, 2026 | 143.55 | 143.55 | 142.60 | 145.45 | 145.45 | -0.48% | 30 |
| Jun 8, 2026 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | -2.86% | - |