Veeva Systems Inc. (ETR:VEE)
Germany · Delayed Price · Currency is EUR 133.20
-7.45 (-5.30%)
At close: Apr 23, 2026
ETR:VEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 144.15 | 145.35 | 140.65 | 140.65 | 140.65 | -2.16% | 664 |
| Apr 21, 2026 | 144.30 | 145.90 | 142.00 | 143.75 | 143.75 | 0.21% | 177 |
| Apr 20, 2026 | 142.10 | 143.75 | 141.95 | 143.45 | 143.45 | 0.88% | 196 |
| Apr 17, 2026 | 145.50 | 145.50 | 142.20 | 142.20 | 142.20 | -0.97% | 155 |
| Apr 16, 2026 | 144.35 | 145.85 | 143.60 | 143.60 | 143.60 | 2.50% | 107 |
| Apr 15, 2026 | 139.30 | 140.10 | 139.30 | 140.10 | 140.10 | 3.82% | 244 |
| Apr 14, 2026 | 137.20 | 137.20 | 134.95 | 134.95 | 134.95 | 1.81% | 672 |
| Apr 13, 2026 | 128.25 | 132.55 | 128.25 | 132.55 | 132.55 | 2.95% | 1,408 |
| Apr 10, 2026 | 129.25 | 129.25 | 128.75 | 128.75 | 128.75 | -4.81% | 348 |
| Apr 9, 2026 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | -8.95% | 78 |
| Apr 8, 2026 | 151.40 | 152.15 | 148.55 | 148.55 | 148.55 | 0.41% | 130 |
| Apr 7, 2026 | 150.30 | 150.30 | 147.95 | 147.95 | 147.95 | -1.82% | 30 |
| Apr 2, 2026 | 148.75 | 150.70 | 148.75 | 150.70 | 150.70 | -0.43% | 61 |
| Apr 1, 2026 | 151.65 | 151.65 | 151.20 | 151.35 | 151.35 | -0.69% | 183 |
| Mar 31, 2026 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | -1.49% | - |
| Mar 30, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | 1.44% | - |
| Mar 27, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | -2.34% | - |
| Mar 26, 2026 | 155.15 | 156.15 | 155.15 | 156.15 | 156.15 | 0.97% | 66 |
| Mar 25, 2026 | 155.05 | 155.05 | 154.65 | 154.65 | 154.65 | 0.13% | 100 |
| Mar 24, 2026 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | -3.32% | - |
| Mar 23, 2026 | 155.80 | 159.95 | 155.80 | 159.75 | 159.75 | 0.63% | 13 |
| Mar 20, 2026 | 159.40 | 159.40 | 158.75 | 158.75 | 158.75 | -1.49% | 28 |
| Mar 19, 2026 | 161.05 | 161.15 | 161.00 | 161.15 | 161.15 | -0.03% | 100 |
| Mar 18, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | -0.49% | - |
| Mar 17, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.43% | - |
| Mar 16, 2026 | 157.40 | 161.30 | 157.40 | 161.30 | 161.30 | 2.67% | 20 |
| Mar 13, 2026 | 160.30 | 160.30 | 157.10 | 157.10 | 157.10 | -1.81% | 38 |
| Mar 12, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.05% | - |
| Mar 11, 2026 | 164.80 | 164.85 | 161.70 | 161.70 | 161.70 | -1.61% | 24 |
| Mar 10, 2026 | 167.75 | 169.00 | 159.30 | 164.35 | 164.35 | -1.85% | 512 |
| Mar 9, 2026 | 167.50 | 167.50 | 167.45 | 167.45 | 167.45 | -0.09% | 36 |
| Mar 6, 2026 | 169.40 | 169.45 | 167.60 | 167.60 | 167.60 | -3.12% | 114 |
| Mar 5, 2026 | 182.90 | 182.90 | 173.00 | 173.00 | 173.00 | 8.02% | 142 |
| Mar 4, 2026 | 159.05 | 160.45 | 159.05 | 160.15 | 160.15 | 1.97% | 193 |
| Mar 3, 2026 | 152.85 | 157.05 | 152.85 | 157.05 | 157.05 | 0.58% | 111 |
| Mar 2, 2026 | 156.70 | 156.70 | 156.15 | 156.15 | 156.15 | 1.59% | 189 |
| 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 |