Veeva Systems Inc. (ETR:VEE)
Germany · Delayed Price · Currency is EUR 208.90
+0.30 (0.14%)
At close: Nov 28, 2025
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | 0.14% | - |
| Nov 27, 2025 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | 0.34% | - |
| Nov 26, 2025 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | 0.73% | - |
| Nov 25, 2025 | 204.20 | 206.40 | 204.20 | 206.40 | 206.40 | -1.62% | 18 |
| Nov 24, 2025 | 210.10 | 210.10 | 209.80 | 209.80 | 209.80 | -1.96% | 27 |
| Nov 21, 2025 | 219.40 | 219.40 | 214.00 | 214.00 | 214.00 | -9.59% | 69 |
| Nov 20, 2025 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | 0.30% | - |
| Nov 19, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -5.33% | - |
| Nov 17, 2025 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | -1.46% | - |
| Nov 14, 2025 | 251.10 | 253.00 | 251.10 | 253.00 | 253.00 | -3.44% | 42 |
| Nov 13, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 1.79% | 5 |
| Nov 12, 2025 | 259.10 | 259.10 | 257.40 | 257.40 | 257.40 | 0.86% | 20 |
| Nov 11, 2025 | 255.60 | 255.60 | 255.20 | 255.20 | 255.20 | 0.08% | 24 |
| Nov 10, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 1.92% | - |
| Nov 7, 2025 | 250.20 | 250.20 | 250.20 | 250.20 | 250.20 | 0.28% | - |
| Nov 6, 2025 | 250.10 | 250.10 | 249.50 | 249.50 | 249.50 | -2.99% | 19 |
| Nov 5, 2025 | 256.80 | 257.20 | 256.70 | 257.20 | 257.20 | 1.34% | 80 |
| Nov 4, 2025 | 249.10 | 255.30 | 247.00 | 253.80 | 253.80 | 0.95% | 223 |
| Nov 3, 2025 | 251.50 | 251.50 | 250.90 | 251.40 | 251.40 | - | 6 |
| Oct 31, 2025 | 250.90 | 251.40 | 250.90 | 251.40 | 251.40 | 0.52% | 30 |
| Oct 30, 2025 | 249.50 | 250.10 | 249.50 | 250.10 | 250.10 | 0.68% | 28 |
| Oct 29, 2025 | 250.30 | 250.30 | 248.40 | 248.40 | 248.40 | -1.93% | 30 |
| Oct 28, 2025 | 254.10 | 254.10 | 253.30 | 253.30 | 253.30 | -0.24% | 2 |
| Oct 27, 2025 | 253.90 | 253.90 | 253.90 | 253.90 | 253.90 | 0.63% | - |
| Oct 24, 2025 | 252.60 | 252.60 | 252.30 | 252.30 | 252.30 | 1.16% | 8 |
| Oct 23, 2025 | 251.00 | 251.40 | 249.30 | 249.40 | 249.40 | -0.04% | 89 |
| Oct 22, 2025 | 244.00 | 252.80 | 244.00 | 249.50 | 249.50 | 0.08% | 227 |
| Oct 21, 2025 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | 2.30% | - |
| Oct 20, 2025 | 244.80 | 245.10 | 243.70 | 243.70 | 243.70 | -3.37% | 72 |
| Oct 16, 2025 | 246.20 | 252.20 | 246.20 | 252.20 | 252.20 | 0.92% | 35 |
| Oct 15, 2025 | 248.00 | 250.60 | 248.00 | 249.90 | 249.90 | 1.42% | 49 |
| Oct 14, 2025 | 253.00 | 253.00 | 245.50 | 246.40 | 246.40 | -0.96% | 273 |
| Oct 13, 2025 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | 0.61% | 1 |
| Oct 10, 2025 | 248.10 | 248.10 | 246.80 | 247.30 | 247.30 | -4.96% | 86 |
| Oct 9, 2025 | 259.80 | 260.20 | 259.80 | 260.20 | 260.20 | -0.15% | 50 |
| Oct 8, 2025 | 263.80 | 263.80 | 260.60 | 260.60 | 260.60 | 0.19% | 8 |
| Oct 7, 2025 | 262.50 | 262.50 | 260.10 | 260.10 | 260.10 | 2.08% | 188 |
| Oct 6, 2025 | 254.60 | 255.90 | 254.60 | 254.80 | 254.80 | 0.91% | 89 |
| Oct 3, 2025 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | 0.44% | - |
| Oct 2, 2025 | 251.60 | 251.60 | 251.40 | 251.40 | 251.40 | 1.86% | 3 |
| Oct 1, 2025 | 248.30 | 248.30 | 246.80 | 246.80 | 246.80 | -0.84% | 7 |
| Sep 30, 2025 | 248.10 | 248.90 | 248.10 | 248.90 | 248.90 | 0.61% | 100 |
| Sep 29, 2025 | 244.90 | 247.40 | 244.90 | 247.40 | 247.40 | 4.30% | 33 |
| Sep 25, 2025 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | - | - |
| Sep 24, 2025 | 235.90 | 237.20 | 235.90 | 237.20 | 237.20 | -0.17% | 10 |
| Sep 23, 2025 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | 0.89% | - |
| Sep 22, 2025 | 235.10 | 235.50 | 235.00 | 235.50 | 235.50 | -0.46% | 51 |
| Sep 19, 2025 | 234.10 | 236.60 | 234.10 | 236.60 | 236.60 | -0.04% | 221 |
| Sep 18, 2025 | 234.00 | 236.70 | 234.00 | 236.70 | 236.70 | 2.47% | 30 |
| Sep 17, 2025 | 231.70 | 231.70 | 231.00 | 231.00 | 231.00 | 0.22% | 5 |