Veeva Systems Inc. (ETR:VEE)
Germany · Delayed Price · Currency is EUR 152.50
-3.65 (-2.34%)
At close: Mar 27, 2026
ETR:VEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | -2.34% | - |
| Mar 26, 2026 | 155.15 | 156.15 | 155.15 | 156.15 | 156.15 | 0.97% | 66 |
| Mar 25, 2026 | 155.05 | 155.05 | 154.65 | 154.65 | 154.65 | 0.13% | 100 |
| Mar 24, 2026 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | -3.32% | - |
| Mar 23, 2026 | 155.80 | 159.95 | 155.80 | 159.75 | 159.75 | 0.63% | 13 |
| Mar 20, 2026 | 159.40 | 159.40 | 158.75 | 158.75 | 158.75 | -1.49% | 28 |
| Mar 19, 2026 | 161.05 | 161.15 | 161.00 | 161.15 | 161.15 | -0.03% | 100 |
| Mar 18, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | -0.49% | - |
| Mar 17, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.43% | - |
| Mar 16, 2026 | 157.40 | 161.30 | 157.40 | 161.30 | 161.30 | 2.67% | 20 |
| Mar 13, 2026 | 160.30 | 160.30 | 157.10 | 157.10 | 157.10 | -1.81% | 38 |
| Mar 12, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.05% | - |
| Mar 11, 2026 | 164.80 | 164.85 | 161.70 | 161.70 | 161.70 | -1.61% | 24 |
| Mar 10, 2026 | 167.75 | 169.00 | 159.30 | 164.35 | 164.35 | -1.85% | 512 |
| Mar 9, 2026 | 167.50 | 167.50 | 167.45 | 167.45 | 167.45 | -0.09% | 36 |
| Mar 6, 2026 | 169.40 | 169.45 | 167.60 | 167.60 | 167.60 | -3.12% | 114 |
| Mar 5, 2026 | 182.90 | 182.90 | 173.00 | 173.00 | 173.00 | 8.02% | 142 |
| Mar 4, 2026 | 159.05 | 160.45 | 159.05 | 160.15 | 160.15 | 1.97% | 193 |
| Mar 3, 2026 | 152.85 | 157.05 | 152.85 | 157.05 | 157.05 | 0.58% | 111 |
| Mar 2, 2026 | 156.70 | 156.70 | 156.15 | 156.15 | 156.15 | 1.59% | 189 |
| Feb 27, 2026 | 153.75 | 153.80 | 152.70 | 153.70 | 153.70 | 0.39% | 151 |
| Feb 26, 2026 | 150.80 | 154.70 | 150.80 | 153.10 | 153.10 | 2.55% | 72 |
| Feb 25, 2026 | 149.75 | 149.75 | 149.30 | 149.30 | 149.30 | 0.37% | 76 |
| Feb 24, 2026 | 149.75 | 149.75 | 148.75 | 148.75 | 148.75 | 0.34% | 160 |
| Feb 23, 2026 | 154.15 | 154.65 | 148.25 | 148.25 | 148.25 | -5.00% | 125 |
| Feb 20, 2026 | 155.00 | 157.00 | 155.00 | 156.05 | 156.05 | 2.46% | 170 |
| Feb 19, 2026 | 153.50 | 153.50 | 152.25 | 152.30 | 152.30 | 0.07% | 130 |
| Feb 18, 2026 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | 2.11% | - |
| Feb 17, 2026 | 148.35 | 149.85 | 146.85 | 149.05 | 149.05 | 2.97% | 421 |
| Feb 16, 2026 | 149.10 | 149.10 | 144.75 | 144.75 | 144.75 | -1.83% | 675 |
| Feb 13, 2026 | 144.90 | 147.45 | 144.90 | 147.45 | 147.45 | 2.93% | 172 |
| Feb 12, 2026 | 149.55 | 149.55 | 143.25 | 143.25 | 143.25 | -3.21% | 93 |
| Feb 11, 2026 | 155.65 | 156.80 | 148.00 | 148.00 | 148.00 | -7.24% | 1,727 |
| Feb 10, 2026 | 153.65 | 159.75 | 153.65 | 159.55 | 159.55 | 3.24% | 195 |
| Feb 9, 2026 | 153.10 | 154.55 | 152.00 | 154.55 | 154.55 | 0.39% | 264 |
| Feb 6, 2026 | 154.95 | 155.00 | 153.40 | 153.95 | 153.95 | -2.59% | 733 |
| Feb 5, 2026 | 162.90 | 162.90 | 156.85 | 158.05 | 158.05 | -3.16% | 23 |
| Feb 4, 2026 | 166.15 | 166.15 | 162.45 | 163.20 | 163.20 | -4.28% | 53 |
| Feb 3, 2026 | 173.05 | 173.05 | 170.50 | 170.50 | 170.50 | -0.99% | 150 |
| Feb 2, 2026 | 168.65 | 172.20 | 168.65 | 172.20 | 172.20 | -1.52% | 160 |
| Jan 30, 2026 | 175.80 | 178.80 | 174.70 | 174.85 | 174.85 | 0.40% | 267 |
| Jan 29, 2026 | 179.25 | 179.25 | 173.45 | 174.15 | 174.15 | -4.42% | 281 |
| Jan 28, 2026 | 183.70 | 183.70 | 181.30 | 182.20 | 182.20 | -3.70% | 53 |
| Jan 26, 2026 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | -0.24% | - |
| Jan 23, 2026 | 190.20 | 190.20 | 189.65 | 189.65 | 189.65 | -1.07% | 2 |
| Jan 22, 2026 | 192.70 | 192.70 | 191.70 | 191.70 | 191.70 | 2.43% | 4 |
| Jan 21, 2026 | 185.60 | 187.15 | 185.60 | 187.15 | 187.15 | 0.05% | 9 |
| Jan 20, 2026 | 187.05 | 187.05 | 187.05 | 187.05 | 187.05 | -1.81% | 44 |
| Jan 19, 2026 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | 0.13% | 98 |
| Jan 16, 2026 | 187.45 | 190.25 | 187.30 | 190.25 | 190.25 | 0.40% | 113 |