Veeva Systems Inc. (BIT:1VEEV)
Italy · Delayed Price · Currency is EUR 237.60
-2.40 (-1.00%)
At close: Sep 4, 2026
BIT:1VEEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 244.30 | 245.50 | 244.30 | 237.60 | 237.60 | -1.00% | 36 |
| Sep 3, 2026 | 243.60 | 246.80 | 243.60 | 240.00 | 240.00 | 0.33% | 71 |
| Sep 2, 2026 | 239.00 | 239.00 | 239.00 | 239.20 | 239.20 | -1.81% | 5 |
| Sep 1, 2026 | 247.10 | 247.10 | 244.20 | 243.60 | 243.60 | -1.34% | 61 |
| Aug 31, 2026 | 236.50 | 247.10 | 233.80 | 246.90 | 246.90 | 1.19% | 159 |
| Aug 28, 2026 | 238.50 | 241.50 | 238.50 | 244.00 | 244.00 | -0.29% | 69 |
| Aug 27, 2026 | 228.30 | 252.40 | 222.40 | 244.70 | 244.70 | 15.75% | 414 |
| Aug 26, 2026 | 206.00 | 211.80 | 206.00 | 211.40 | 211.40 | 0.14% | 10 |
| Aug 25, 2026 | 214.20 | 214.20 | 209.00 | 211.10 | 211.10 | -0.52% | 27 |
| Aug 24, 2026 | 211.10 | 211.10 | 211.10 | 212.20 | 212.20 | -0.66% | 10 |
| Aug 21, 2026 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | -0.88% | - |
| Aug 20, 2026 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | 0.75% | - |
| Aug 19, 2026 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | 0.85% | - |
| Aug 18, 2026 | 212.40 | 212.40 | 212.40 | 212.10 | 212.10 | 1.68% | 13 |
| Aug 17, 2026 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | -2.25% | - |
| 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 |