Veeva Systems Inc. (FRA:VEE)
Germany · Delayed Price · Currency is EUR 251.60
+6.20 (2.53%)
At close: Sep 30, 2025
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | 3.46% | - |
| Sep 26, 2025 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | 1.93% | - |
| Sep 25, 2025 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | 0.17% | - |
| Sep 24, 2025 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | -1.69% | - |
| Sep 23, 2025 | 236.30 | 236.30 | 236.30 | 236.30 | 236.30 | 0.98% | - |
| Sep 22, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -0.76% | - |
| Sep 19, 2025 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | 1.64% | - |
| Sep 18, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1.75% | - |
| Sep 17, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -2.23% | - |
| Sep 16, 2025 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | -0.43% | 2 |
| Sep 15, 2025 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | -1.18% | 2 |
| Sep 12, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 0.42% | - |
| Sep 11, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -1.87% | 2 |
| Sep 10, 2025 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | 0.21% | - |
| Sep 9, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0.97% | - |
| Sep 8, 2025 | 235.00 | 237.70 | 235.00 | 237.70 | 237.70 | 2.28% | - |
| Sep 5, 2025 | 230.60 | 232.40 | 230.60 | 232.40 | 232.40 | 0.04% | - |
| Sep 4, 2025 | 230.50 | 232.30 | 230.50 | 232.30 | 232.30 | 0.61% | 10 |
| Sep 3, 2025 | 231.00 | 231.00 | 230.90 | 230.90 | 230.90 | -0.04% | 22 |
| Sep 2, 2025 | 228.00 | 231.00 | 228.00 | 231.00 | 231.00 | 0.43% | 10 |
| Sep 1, 2025 | 226.70 | 230.00 | 226.70 | 230.00 | 230.00 | -1.71% | 29 |
| Aug 29, 2025 | 235.20 | 235.20 | 234.00 | 234.00 | 234.00 | -2.90% | 7 |
| Aug 28, 2025 | 244.40 | 244.40 | 241.00 | 241.00 | 241.00 | -2.67% | 28 |
| Aug 27, 2025 | 247.00 | 247.60 | 247.00 | 247.60 | 247.60 | 1.39% | 10 |
| Aug 26, 2025 | 244.20 | 244.20 | 244.20 | 244.20 | 244.20 | -1.21% | - |
| Aug 25, 2025 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | 1.94% | - |
| Aug 22, 2025 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | -0.04% | - |
| Aug 21, 2025 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | -0.08% | - |
| Aug 20, 2025 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | 0.54% | - |
| Aug 19, 2025 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | 0.63% | - |
| Aug 18, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 1.39% | - |
| Aug 15, 2025 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | -0.50% | - |
| Aug 14, 2025 | 237.40 | 237.90 | 237.40 | 237.90 | 237.90 | 1.54% | 10 |
| Aug 13, 2025 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | -1.97% | - |
| Aug 12, 2025 | 237.30 | 239.00 | 237.30 | 239.00 | 239.00 | -0.58% | 10 |
| Aug 11, 2025 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | 0.38% | - |
| Aug 8, 2025 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | -2.00% | 10 |
| Aug 7, 2025 | 240.50 | 244.40 | 240.50 | 244.40 | 244.40 | 0.78% | 10 |
| Aug 6, 2025 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | -1.42% | - |
| Aug 5, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0.12% | - |
| Aug 4, 2025 | 241.60 | 245.70 | 241.60 | 245.70 | 245.70 | -0.61% | 10 |
| Aug 1, 2025 | 246.90 | 247.20 | 246.90 | 247.20 | 247.20 | -2.02% | 10 |
| Jul 31, 2025 | 252.80 | 252.80 | 252.30 | 252.30 | 252.30 | 1.98% | 43 |
| Jul 30, 2025 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | -2.02% | - |
| Jul 29, 2025 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | 0.60% | - |
| Jul 28, 2025 | 247.90 | 251.00 | 247.90 | 251.00 | 251.00 | 1.70% | 15 |
| Jul 25, 2025 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | 1.11% | - |
| Jul 24, 2025 | 243.20 | 244.10 | 242.00 | 244.10 | 244.10 | 0.83% | 50 |
| Jul 23, 2025 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | 0.33% | - |
| Jul 22, 2025 | 240.90 | 241.30 | 240.90 | 241.30 | 241.30 | -0.94% | - |