Veeva Systems Inc. (ETR:VEE)
Germany · Delayed Price · Currency is EUR 174.85
+0.70 (0.40%)
At close: Jan 30, 2026
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 188.95 | 189.50 | 188.95 | 189.50 | 189.50 | -1.33% | 20 |
| Jan 14, 2026 | 192.05 | 192.05 | 192.05 | 192.05 | 192.05 | -2.86% | - |
| Jan 13, 2026 | 199.85 | 199.90 | 197.50 | 197.70 | 197.70 | -2.03% | 292 |
| Jan 12, 2026 | 201.70 | 201.80 | 201.70 | 201.80 | 201.80 | -2.65% | 4 |
| Jan 9, 2026 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | -0.34% | 54 |
| Jan 8, 2026 | 206.10 | 208.40 | 206.10 | 208.00 | 208.00 | 1.66% | 24 |
| Jan 7, 2026 | 205.20 | 205.20 | 202.80 | 204.60 | 204.60 | 1.84% | 32 |
| Jan 6, 2026 | 199.25 | 200.90 | 199.25 | 200.90 | 200.90 | 6.04% | 1 |
| Jan 5, 2026 | 188.10 | 189.45 | 186.70 | 189.45 | 189.45 | 0.96% | 140 |
| Jan 2, 2026 | 191.25 | 191.25 | 187.65 | 187.65 | 187.65 | -2.32% | 167 |
| Dec 30, 2025 | 192.90 | 192.90 | 192.10 | 192.10 | 192.10 | 0.92% | 26 |
| Dec 29, 2025 | 189.00 | 191.50 | 187.10 | 190.35 | 190.35 | 0.55% | 44 |
| Dec 23, 2025 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | -0.97% | - |
| Dec 22, 2025 | 190.65 | 191.45 | 190.65 | 191.15 | 191.15 | 0.47% | 91 |
| Dec 19, 2025 | 187.80 | 190.25 | 186.55 | 190.25 | 190.25 | 2.37% | 180 |
| Dec 18, 2025 | 185.85 | 185.85 | 185.85 | 185.85 | 185.85 | -0.11% | - |
| Dec 17, 2025 | 186.05 | 186.05 | 186.05 | 186.05 | 186.05 | 0.62% | - |
| Dec 16, 2025 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | -1.75% | - |
| Dec 15, 2025 | 192.15 | 192.15 | 188.20 | 188.20 | 188.20 | -1.34% | 98 |
| Dec 12, 2025 | 190.75 | 190.75 | 190.75 | 190.75 | 190.75 | -2.63% | - |
| Dec 11, 2025 | 195.95 | 195.95 | 195.90 | 195.90 | 195.90 | -1.06% | 2 |
| Dec 10, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -0.68% | 15 |
| Dec 9, 2025 | 199.35 | 199.35 | 199.35 | 199.35 | 199.35 | -4.66% | - |
| Dec 5, 2025 | 209.10 | 209.10 | 207.90 | 209.10 | 209.10 | 0.14% | 66 |
| Dec 4, 2025 | 209.70 | 209.70 | 208.80 | 208.80 | 208.80 | 1.11% | 23 |
| Dec 3, 2025 | 206.10 | 206.50 | 206.10 | 206.50 | 206.50 | -0.19% | 5 |
| Dec 2, 2025 | 208.80 | 208.80 | 206.90 | 206.90 | 206.90 | -0.67% | 44 |
| Dec 1, 2025 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | -0.29% | - |
| 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 |