Veeva Systems Inc. (ETR:VEE)
Germany · Delayed Price · Currency is EUR 156.70
-7.30 (-4.45%)
At close: Jun 2, 2026
ETR:VEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 163.00 | 163.00 | 156.30 | 156.70 | 156.70 | -4.45% | 265 |
| Jun 1, 2026 | 154.60 | 164.00 | 154.05 | 164.00 | 164.00 | 15.01% | 1,287 |
| May 29, 2026 | 143.35 | 143.35 | 142.50 | 142.60 | 142.60 | 1.46% | 188 |
| May 28, 2026 | 140.65 | 141.20 | 140.55 | 140.55 | 140.55 | 1.30% | 186 |
| May 27, 2026 | 134.70 | 140.60 | 134.70 | 138.75 | 138.75 | 2.13% | 337 |
| May 26, 2026 | 138.25 | 138.65 | 134.95 | 135.85 | 135.85 | -1.24% | 147 |
| May 22, 2026 | 136.85 | 138.90 | 136.60 | 137.55 | 137.55 | -0.83% | 248 |
| May 21, 2026 | 141.10 | 141.85 | 138.70 | 138.70 | 138.70 | -0.18% | 1,415 |
| May 20, 2026 | 140.50 | 140.50 | 135.90 | 138.95 | 138.95 | -2.59% | 291 |
| May 19, 2026 | 141.60 | 146.25 | 141.60 | 142.65 | 142.65 | 1.86% | 680 |
| May 18, 2026 | 137.95 | 140.05 | 137.00 | 140.05 | 140.05 | 3.02% | 288 |
| May 15, 2026 | 136.00 | 136.00 | 135.95 | 135.95 | 135.95 | 0.70% | 13 |
| May 14, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.54% | - |
| May 13, 2026 | 136.20 | 137.35 | 132.95 | 132.95 | 132.95 | -2.71% | 661 |
| May 12, 2026 | 137.10 | 138.05 | 135.55 | 136.65 | 136.65 | -0.69% | 561 |
| May 11, 2026 | 141.30 | 141.75 | 137.60 | 137.60 | 137.60 | -1.78% | 1,128 |
| May 8, 2026 | 143.50 | 144.25 | 140.00 | 140.10 | 140.10 | -4.89% | 874 |
| May 7, 2026 | 143.55 | 147.30 | 143.05 | 147.30 | 147.30 | 2.15% | 365 |
| May 6, 2026 | 146.95 | 147.00 | 144.10 | 144.20 | 144.20 | -2.10% | 161 |
| May 5, 2026 | 147.40 | 147.40 | 143.50 | 147.30 | 147.30 | 0.20% | 324 |
| May 4, 2026 | 147.40 | 148.40 | 145.35 | 147.00 | 147.00 | 11.11% | 844 |
| Apr 30, 2026 | 132.90 | 133.00 | 132.30 | 132.30 | 132.30 | -1.38% | 108 |
| Apr 29, 2026 | 135.40 | 136.15 | 134.15 | 134.15 | 134.15 | -2.47% | 426 |
| Apr 28, 2026 | 137.45 | 138.05 | 136.70 | 137.55 | 137.55 | -0.47% | 92 |
| Apr 27, 2026 | 137.00 | 138.20 | 137.00 | 138.20 | 138.20 | 2.26% | 305 |
| Apr 24, 2026 | 135.55 | 135.55 | 134.50 | 135.15 | 135.15 | 1.46% | 74 |
| Apr 23, 2026 | 137.15 | 137.45 | 132.55 | 133.20 | 133.20 | -5.30% | 927 |
| 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 |