Veeva Systems Inc. (ETR:VEE)
Germany · Delayed Price · Currency is EUR 235.70
-3.20 (-1.34%)
At close: Sep 12, 2025
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 230.00 | 235.70 | 230.00 | 235.70 | 235.70 | -1.34% | 5 |
| Sep 11, 2025 | 237.60 | 238.90 | 237.60 | 238.90 | 238.90 | 1.88% | 19 |
| Sep 10, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | -1.01% | - |
| Sep 9, 2025 | 236.90 | 236.90 | 236.90 | 236.90 | 236.90 | -0.21% | - |
| Sep 8, 2025 | 236.90 | 237.40 | 236.90 | 237.40 | 237.40 | 2.15% | 25 |
| Sep 5, 2025 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | 24.81% | - |
| Apr 22, 2025 | 183.85 | 186.20 | 183.15 | 186.20 | 186.20 | -3.07% | 31 |
| Apr 17, 2025 | 192.05 | 192.10 | 191.65 | 192.10 | 192.10 | -2.16% | 60 |
| Apr 16, 2025 | 196.15 | 196.35 | 195.50 | 196.35 | 196.35 | -0.43% | 100 |
| Apr 15, 2025 | 196.55 | 197.20 | 196.55 | 197.20 | 197.20 | 0.72% | 40 |
| Apr 14, 2025 | 191.00 | 195.80 | 191.00 | 195.80 | 195.80 | 5.81% | 45 |
| Apr 11, 2025 | 186.65 | 186.65 | 185.05 | 185.05 | 185.05 | -0.88% | 102 |
| Apr 10, 2025 | 189.75 | 189.75 | 186.70 | 186.70 | 186.70 | -5.97% | 66 |
| Apr 8, 2025 | 201.00 | 201.30 | 198.55 | 198.55 | 198.55 | 2.96% | 255 |
| Apr 7, 2025 | 183.65 | 195.00 | 179.25 | 192.85 | 192.85 | -2.01% | 36 |
| Apr 4, 2025 | 194.95 | 198.50 | 190.20 | 196.80 | 196.80 | -1.35% | 412 |
| Apr 3, 2025 | 196.10 | 199.50 | 194.90 | 199.50 | 199.50 | -4.59% | 123 |
| Apr 2, 2025 | 212.00 | 212.00 | 208.50 | 209.10 | 209.10 | -0.38% | 694 |
| Apr 1, 2025 | 212.80 | 215.10 | 207.70 | 209.90 | 209.90 | -1.55% | 144 |
| Mar 31, 2025 | 215.00 | 215.00 | 211.60 | 213.20 | 213.20 | -2.25% | 89 |
| Mar 28, 2025 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | -0.41% | - |
| Mar 27, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | -0.14% | - |
| Mar 26, 2025 | 222.30 | 222.30 | 219.30 | 219.30 | 219.30 | -1.31% | 113 |
| Mar 25, 2025 | 222.30 | 224.10 | 221.70 | 222.20 | 222.20 | 0.09% | 111 |
| Mar 24, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 1.37% | 49 |
| Mar 21, 2025 | 219.30 | 219.30 | 219.00 | 219.00 | 219.00 | 1.01% | 15 |
| Mar 20, 2025 | 218.70 | 219.60 | 216.80 | 216.80 | 216.80 | -0.50% | 117 |
| Mar 19, 2025 | 215.90 | 217.90 | 215.90 | 217.90 | 217.90 | 1.25% | 1 |
| Mar 18, 2025 | 215.40 | 215.40 | 215.20 | 215.20 | 215.20 | -0.05% | 99 |
| Mar 17, 2025 | 212.70 | 215.30 | 212.70 | 215.30 | 215.30 | 0.19% | 1 |
| Mar 14, 2025 | 212.20 | 214.90 | 209.40 | 214.90 | 214.90 | 1.32% | 141 |