Veeva Systems Inc. (BIT:1VEEV)
Italy · Delayed Price · Currency is EUR 142.70
-1.30 (-0.90%)
At close: May 7, 2026
BIT:1VEEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 144.80 | 145.50 | 142.70 | 146.40 | 146.40 | 1.67% | 20 |
| May 6, 2026 | 145.95 | 145.95 | 144.30 | 144.00 | 144.00 | -2.14% | 239 |
| May 5, 2026 | 147.30 | 147.50 | 147.30 | 147.15 | 147.15 | 0.58% | 63 |
| May 4, 2026 | 148.55 | 148.55 | 144.70 | 146.30 | 146.30 | 10.46% | 160 |
| Apr 30, 2026 | 130.90 | 132.55 | 130.90 | 132.45 | 132.45 | -1.45% | 105 |
| Apr 29, 2026 | 135.45 | 135.45 | 134.35 | 134.40 | 134.40 | -2.25% | 149 |
| Apr 28, 2026 | 136.95 | 137.80 | 136.95 | 137.50 | 137.50 | -0.83% | 9 |
| Apr 27, 2026 | 137.10 | 138.55 | 137.05 | 138.65 | 138.65 | 2.74% | 175 |
| Apr 24, 2026 | 135.30 | 135.30 | 135.30 | 134.95 | 134.95 | 1.24% | 3 |
| Apr 23, 2026 | 133.55 | 133.55 | 133.45 | 133.30 | 133.30 | -5.66% | 57 |
| Apr 22, 2026 | 144.25 | 146.10 | 144.20 | 141.30 | 141.30 | -1.53% | 188 |
| Apr 21, 2026 | 145.05 | 145.05 | 142.60 | 143.50 | 143.50 | 0.21% | 60 |
| Apr 20, 2026 | 142.35 | 142.35 | 142.35 | 143.20 | 143.20 | 0.74% | 75 |
| Apr 17, 2026 | 143.55 | 145.00 | 143.55 | 142.15 | 142.15 | -1.18% | 103 |
| Apr 16, 2026 | 144.25 | 144.25 | 143.40 | 143.85 | 143.85 | 2.49% | 70 |
| Apr 15, 2026 | 136.05 | 137.05 | 136.05 | 140.35 | 140.35 | 4.27% | 84 |
| Apr 14, 2026 | 134.45 | 134.45 | 134.45 | 134.60 | 134.60 | 1.74% | 46 |
| Apr 13, 2026 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 2.96% | - |
| Apr 10, 2026 | 135.50 | 135.50 | 134.25 | 128.50 | 128.50 | -4.89% | 60 |
| Apr 9, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | -8.93% | - |
| Apr 8, 2026 | 150.80 | 150.85 | 148.20 | 148.35 | 148.35 | 0.58% | 138 |
| Apr 7, 2026 | 150.05 | 150.05 | 150.05 | 147.50 | 147.50 | -2.09% | 7 |
| Apr 2, 2026 | 148.45 | 148.45 | 148.45 | 150.65 | 150.65 | -0.36% | 30 |
| Apr 1, 2026 | 152.45 | 152.45 | 152.45 | 151.20 | 151.20 | -0.82% | 4 |
| Mar 31, 2026 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | -1.20% | - |
| Mar 30, 2026 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | 1.25% | - |
| Mar 27, 2026 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | -2.43% | - |
| Mar 26, 2026 | 155.35 | 156.05 | 155.35 | 156.20 | 156.20 | 1.13% | 53 |
| Mar 25, 2026 | 155.15 | 157.50 | 155.15 | 154.45 | 154.45 | -0.03% | 48 |
| Mar 24, 2026 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | -3.17% | - |
| Mar 23, 2026 | 159.55 | 159.55 | 159.55 | 159.55 | 159.55 | 0.38% | - |
| Mar 20, 2026 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | -1.24% | - |
| Mar 19, 2026 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | -0.43% | - |
| Mar 18, 2026 | 165.20 | 165.20 | 165.20 | 161.65 | 161.65 | -0.19% | 5 |
| Mar 17, 2026 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | 0.09% | - |
| Mar 16, 2026 | 156.60 | 156.60 | 156.60 | 161.80 | 161.80 | 3.32% | 23 |
| Mar 13, 2026 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | -2.06% | - |
| Mar 12, 2026 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | -0.99% | - |
| Mar 11, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | -1.79% | - |
| Mar 10, 2026 | 164.00 | 164.00 | 164.00 | 164.45 | 164.45 | -1.88% | 3 |
| Mar 9, 2026 | 167.80 | 167.80 | 167.80 | 167.60 | 167.60 | -0.24% | 4 |
| Mar 6, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.72% | - |
| Mar 5, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | 4.05% | - |
| Mar 4, 2026 | 159.85 | 159.85 | 159.85 | 160.30 | 160.30 | 2.17% | 2 |
| Mar 3, 2026 | 154.50 | 154.50 | 154.50 | 156.90 | 156.90 | 0.67% | 24 |
| Mar 2, 2026 | 153.15 | 153.15 | 153.15 | 155.85 | 155.85 | 1.40% | 10 |
| Feb 27, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | 0.07% | - |
| Feb 26, 2026 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | 3.02% | - |
| Feb 25, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 0.13% | - |
| Feb 24, 2026 | 148.20 | 148.20 | 148.20 | 148.90 | 148.90 | 0.40% | 26 |