Veeva Systems Inc. (ETR:VEE)
Germany · Delayed Price · Currency is EUR 213.50
-2.10 (-0.97%)
At close: Aug 21, 2026
ETR:VEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 166.00 | 166.00 | 161.25 | 161.25 | 161.25 | -4.30% | 101 |
| Jul 21, 2026 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | -2.74% | - |
| Jul 20, 2026 | 169.30 | 173.25 | 169.30 | 173.25 | 173.25 | 1.64% | 236 |
| Jul 17, 2026 | 171.00 | 171.00 | 170.40 | 170.45 | 170.45 | -1.30% | 86 |
| Jul 16, 2026 | 171.15 | 172.70 | 171.15 | 172.70 | 172.70 | 0.61% | 231 |
| Jul 15, 2026 | 168.35 | 172.25 | 168.35 | 171.65 | 171.65 | 0.79% | 209 |
| Jul 14, 2026 | 171.65 | 171.65 | 163.65 | 170.30 | 170.30 | -2.07% | 675 |
| Jul 13, 2026 | 169.25 | 173.90 | 169.25 | 173.90 | 173.90 | 4.48% | 35 |
| Jul 10, 2026 | 168.30 | 169.00 | 166.45 | 166.45 | 166.45 | 1.00% | 174 |
| Jul 9, 2026 | 164.25 | 164.80 | 160.10 | 164.80 | 164.80 | -0.60% | 423 |
| Jul 8, 2026 | 166.55 | 167.10 | 165.80 | 165.80 | 165.80 | -2.47% | 82 |
| Jul 7, 2026 | 168.80 | 174.30 | 168.80 | 170.00 | 170.00 | 1.71% | 291 |
| Jul 6, 2026 | 168.00 | 168.00 | 165.10 | 167.15 | 167.15 | -1.21% | 446 |
| Jul 3, 2026 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | 1.93% | 35 |
| Jul 2, 2026 | 162.30 | 166.00 | 159.20 | 166.00 | 166.00 | 2.88% | 809 |
| Jul 1, 2026 | 157.60 | 161.35 | 157.60 | 161.35 | 161.35 | 4.91% | 233 |
| Jun 30, 2026 | 154.35 | 154.40 | 152.00 | 153.80 | 153.80 | 0.42% | 554 |
| Jun 29, 2026 | 155.40 | 155.40 | 153.15 | 153.15 | 153.15 | 5.26% | 65 |
| Jun 26, 2026 | 138.65 | 145.50 | 138.65 | 145.50 | 145.50 | 3.15% | 270 |
| Jun 25, 2026 | 140.55 | 141.05 | 140.05 | 141.05 | 141.05 | -2.69% | 43 |
| Jun 24, 2026 | 142.20 | 144.95 | 142.20 | 144.95 | 144.95 | 4.17% | 647 |
| Jun 23, 2026 | 136.15 | 139.70 | 136.15 | 139.15 | 139.15 | 4.58% | 433 |
| Jun 22, 2026 | 134.60 | 134.60 | 133.05 | 133.05 | 133.05 | -0.11% | 132 |
| Jun 18, 2026 | 135.20 | 135.50 | 133.20 | 133.20 | 133.20 | -4.65% | 241 |
| Jun 17, 2026 | 142.10 | 142.10 | 139.70 | 139.70 | 139.70 | 0.61% | 1,179 |
| Jun 16, 2026 | 139.60 | 140.50 | 138.85 | 138.85 | 138.85 | -1.77% | 64 |
| Jun 15, 2026 | 139.05 | 141.35 | 139.05 | 141.35 | 141.35 | 3.40% | 78 |
| Jun 12, 2026 | 140.25 | 141.05 | 136.70 | 136.70 | 136.70 | -3.12% | 40 |
| Jun 11, 2026 | 141.80 | 142.75 | 140.80 | 141.10 | 141.10 | -2.18% | 381 |