Veeva Systems Inc. (FRA:VEE)
Germany · Delayed Price · Currency is EUR 157.15
+3.85 (2.51%)
At close: Feb 20, 2026
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 154.30 | 157.15 | 154.30 | 157.15 | 157.15 | 2.51% | 10 |
| Feb 19, 2026 | 152.45 | 153.30 | 152.20 | 153.30 | 153.30 | 0.43% | 37 |
| Feb 18, 2026 | 148.50 | 152.65 | 148.50 | 152.65 | 152.65 | 4.06% | 40 |
| Feb 17, 2026 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - | 30 |
| Feb 16, 2026 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | -0.88% | 50 |
| Feb 13, 2026 | 143.55 | 148.00 | 143.55 | 148.00 | 148.00 | 2.99% | 60 |
| Feb 12, 2026 | 148.20 | 150.35 | 143.70 | 143.70 | 143.70 | -8.00% | 140 |
| Feb 11, 2026 | 157.00 | 157.00 | 156.20 | 156.20 | 156.20 | -1.76% | 41 |
| Feb 10, 2026 | 155.00 | 159.00 | 155.00 | 159.00 | 159.00 | 2.32% | 9 |
| Feb 9, 2026 | 153.45 | 155.40 | 153.45 | 155.40 | 155.40 | -0.22% | - |
| Feb 6, 2026 | 153.75 | 155.75 | 153.75 | 155.75 | 155.75 | -1.17% | - |
| Feb 5, 2026 | 160.30 | 163.05 | 157.60 | 157.60 | 157.60 | -2.72% | 307 |
| Feb 4, 2026 | 160.05 | 162.40 | 159.00 | 162.00 | 162.00 | 0.93% | 205 |
| Feb 3, 2026 | 171.00 | 172.00 | 160.50 | 160.50 | 160.50 | -6.25% | 30 |
| Feb 2, 2026 | 169.00 | 171.20 | 169.00 | 171.20 | 171.20 | -0.90% | - |
| Jan 30, 2026 | 172.95 | 172.95 | 172.75 | 172.75 | 172.75 | -4.24% | - |
| Jan 29, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | -0.08% | - |
| Jan 28, 2026 | 180.55 | 180.55 | 180.55 | 180.55 | 180.55 | -5.72% | - |
| Jan 27, 2026 | 187.60 | 191.50 | 187.60 | 191.50 | 191.50 | 3.51% | 10 |
| Jan 26, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -2.79% | - |
| Jan 23, 2026 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | 0.69% | - |
| Jan 22, 2026 | 190.20 | 190.20 | 189.00 | 189.00 | 189.00 | 3.00% | 40 |
| Jan 21, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | -1.56% | - |
| Jan 20, 2026 | 185.40 | 190.15 | 185.40 | 186.40 | 186.40 | -0.29% | 76 |
| Jan 19, 2026 | 186.95 | 186.95 | 186.95 | 186.95 | 186.95 | -0.24% | - |
| Jan 16, 2026 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | 0.46% | - |
| Jan 15, 2026 | 186.55 | 186.55 | 186.55 | 186.55 | 186.55 | -4.09% | - |
| Jan 14, 2026 | 193.85 | 194.50 | 193.85 | 194.50 | 194.50 | -1.64% | 5 |
| Jan 13, 2026 | 197.75 | 197.75 | 197.75 | 197.75 | 197.75 | -2.20% | - |
| Jan 12, 2026 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | -1.37% | - |
| Jan 9, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 1.49% | - |
| Jan 8, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -1.51% | 17 |
| Jan 7, 2026 | 201.40 | 205.10 | 201.40 | 205.10 | 205.10 | 8.63% | 6 |
| Jan 6, 2026 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | 1.37% | - |
| Jan 5, 2026 | 186.25 | 186.25 | 186.25 | 186.25 | 186.25 | -2.94% | - |
| Jan 2, 2026 | 189.20 | 191.90 | 189.20 | 191.90 | 191.90 | 1.51% | 200 |
| Dec 30, 2025 | 189.05 | 189.05 | 189.05 | 189.05 | 189.05 | 0.21% | - |
| Dec 29, 2025 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | 0.53% | - |
| Dec 23, 2025 | 187.65 | 187.65 | 187.65 | 187.65 | 187.65 | -0.24% | - |
| Dec 22, 2025 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | 1.79% | - |
| Dec 19, 2025 | 184.65 | 184.80 | 184.65 | 184.80 | 184.80 | 1.37% | 20 |
| Dec 18, 2025 | 182.20 | 182.30 | 182.20 | 182.30 | 182.30 | -1.73% | 1 |
| Dec 17, 2025 | 185.75 | 189.30 | 185.50 | 185.50 | 185.50 | 0.65% | 102 |
| Dec 16, 2025 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | -3.68% | - |
| Dec 15, 2025 | 188.95 | 191.35 | 188.95 | 191.35 | 191.35 | -0.34% | 6 |
| Dec 12, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -1.34% | - |
| Dec 11, 2025 | 192.10 | 194.60 | 192.10 | 194.60 | 194.60 | -1.44% | 20 |
| Dec 10, 2025 | 197.45 | 197.45 | 197.45 | 197.45 | 197.45 | -2.93% | - |
| Dec 9, 2025 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | -0.64% | - |
| Dec 8, 2025 | 205.80 | 205.80 | 204.70 | 204.70 | 204.70 | 0.20% | 79 |