Veeva Systems Inc. (ETR:VEE)
Germany · Delayed Price · Currency is EUR 153.70
+0.60 (0.39%)
At close: Feb 27, 2026
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |