Veeva Systems Inc. (ETR:VEE)
Germany · Delayed Price · Currency is EUR 245.70
-7.40 (-2.92%)
At close: Oct 2, 2026
ETR:VEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 252.00 | 257.50 | 252.00 | 253.10 | 253.10 | 0.04% | 143 |
| Sep 30, 2026 | 245.90 | 253.00 | 244.70 | 253.00 | 253.00 | 3.22% | 4 |
| Sep 29, 2026 | 245.80 | 245.80 | 244.70 | 245.10 | 245.10 | -0.77% | 21 |
| Sep 28, 2026 | 247.20 | 247.20 | 244.80 | 247.00 | 247.00 | 0.86% | 72 |
| Sep 25, 2026 | 241.00 | 244.90 | 239.60 | 244.90 | 244.90 | 1.24% | 125 |
| Sep 24, 2026 | 236.70 | 241.90 | 235.80 | 241.90 | 241.90 | 2.02% | 91 |
| Sep 23, 2026 | 229.10 | 237.10 | 228.80 | 237.10 | 237.10 | 3.85% | 244 |
| Sep 22, 2026 | 228.20 | 229.70 | 228.20 | 228.30 | 228.30 | 1.38% | 100 |
| Sep 21, 2026 | 227.30 | 227.30 | 224.70 | 225.20 | 225.20 | -1.75% | 100 |
| Sep 18, 2026 | 231.00 | 231.00 | 229.10 | 229.20 | 229.20 | -1.25% | 16 |
| Sep 17, 2026 | 231.80 | 232.10 | 229.80 | 232.10 | 232.10 | - | 85 |
| Sep 16, 2026 | 231.80 | 232.40 | 230.50 | 232.10 | 232.10 | -0.17% | 99 |
| Sep 15, 2026 | 229.80 | 232.50 | 229.00 | 232.50 | 232.50 | 2.29% | 77 |
| Sep 14, 2026 | 227.70 | 233.50 | 227.30 | 227.30 | 227.30 | 0.44% | 26 |
| Sep 11, 2026 | 225.00 | 226.30 | 225.00 | 226.30 | 226.30 | -0.26% | - |
| Sep 10, 2026 | 223.70 | 226.90 | 222.30 | 226.90 | 226.90 | 0.40% | 154 |
| Sep 9, 2026 | 228.90 | 228.90 | 225.10 | 226.00 | 226.00 | -1.65% | 247 |
| Sep 8, 2026 | 234.70 | 234.70 | 229.80 | 229.80 | 229.80 | -0.35% | 15 |
| Sep 7, 2026 | 230.60 | 233.40 | 230.60 | 230.60 | 230.60 | -2.74% | 100 |
| Sep 4, 2026 | 242.60 | 242.80 | 237.10 | 237.10 | 237.10 | -1.25% | 186 |
| Sep 3, 2026 | 241.00 | 244.20 | 240.10 | 240.10 | 240.10 | 0.50% | 384 |
| Sep 2, 2026 | 239.00 | 239.00 | 238.90 | 238.90 | 238.90 | -1.89% | 17 |
| Sep 1, 2026 | 246.80 | 246.80 | 243.20 | 243.50 | 243.50 | -1.54% | 97 |
| Aug 31, 2026 | 235.60 | 247.30 | 234.10 | 247.30 | 247.30 | 1.35% | 822 |
| Aug 28, 2026 | 239.20 | 244.20 | 239.20 | 244.00 | 244.00 | -0.53% | 107 |
| Aug 27, 2026 | 227.20 | 251.60 | 224.50 | 245.30 | 245.30 | 16.09% | 363 |
| Aug 26, 2026 | 211.30 | 211.30 | 211.30 | 211.30 | 211.30 | 0.05% | 17 |
| Aug 25, 2026 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | -0.47% | - |
| Aug 24, 2026 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | -0.61% | - |
| Aug 21, 2026 | 214.70 | 214.70 | 213.00 | 213.50 | 213.50 | -0.97% | 188 |
| Aug 20, 2026 | 215.00 | 215.60 | 214.80 | 215.60 | 215.60 | 0.79% | 85 |
| Aug 19, 2026 | 208.70 | 213.90 | 208.70 | 213.90 | 213.90 | 0.90% | 80 |
| Aug 18, 2026 | 209.30 | 212.00 | 209.30 | 212.00 | 212.00 | 1.53% | 30 |
| Aug 17, 2026 | 208.80 | 208.80 | 207.50 | 208.80 | 208.80 | -2.02% | 140 |
| Aug 14, 2026 | 215.10 | 215.10 | 211.50 | 213.10 | 213.10 | 1.86% | 33 |
| Aug 13, 2026 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | 2.90% | - |
| Aug 12, 2026 | 205.20 | 205.20 | 201.60 | 203.30 | 203.30 | -0.83% | 137 |
| Aug 11, 2026 | 205.00 | 206.40 | 205.00 | 205.00 | 205.00 | 0.89% | 80 |
| Aug 10, 2026 | 199.65 | 203.20 | 199.65 | 203.20 | 203.20 | 2.70% | 37 |
| Aug 7, 2026 | 191.90 | 199.50 | 191.90 | 197.85 | 197.85 | 6.40% | 168 |
| Aug 6, 2026 | 180.05 | 186.30 | 179.35 | 185.95 | 185.95 | 1.42% | 637 |
| Aug 5, 2026 | 182.40 | 183.35 | 182.40 | 183.35 | 183.35 | 0.63% | 484 |
| Aug 4, 2026 | 178.90 | 182.20 | 177.50 | 182.20 | 182.20 | 0.16% | 400 |
| Aug 3, 2026 | 178.40 | 181.90 | 178.40 | 181.90 | 181.90 | 4.18% | 225 |
| Jul 31, 2026 | 178.55 | 178.55 | 174.60 | 174.60 | 174.60 | 0.29% | 770 |
| Jul 30, 2026 | 183.55 | 183.60 | 174.10 | 174.10 | 174.10 | -4.84% | 456 |
| Jul 29, 2026 | 181.45 | 182.95 | 181.45 | 182.95 | 182.95 | 2.84% | 94 |
| Jul 28, 2026 | 175.25 | 177.90 | 175.25 | 177.90 | 177.90 | 8.94% | 58 |
| Jul 24, 2026 | 158.25 | 163.30 | 157.95 | 163.30 | 163.30 | 2.51% | 523 |
| Jul 23, 2026 | 163.70 | 164.35 | 159.30 | 159.30 | 159.30 | -1.21% | 20 |