Veeva Systems Inc. (FRA:VEE)
Germany · Delayed Price · Currency is EUR 184.80
+2.50 (1.37%)
At close: Dec 19, 2025
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | -0.39% | - |
| Dec 4, 2025 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | -0.63% | - |
| Dec 3, 2025 | 205.70 | 206.40 | 205.70 | 206.40 | 206.40 | -0.58% | 22 |
| Dec 2, 2025 | 205.70 | 207.60 | 205.70 | 207.60 | 207.60 | 2.06% | 20 |
| Dec 1, 2025 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | -1.21% | - |
| Nov 28, 2025 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | 0.19% | - |
| Nov 27, 2025 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | -0.15% | - |
| Nov 26, 2025 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | 1.73% | - |
| Nov 25, 2025 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | -4.08% | - |
| Nov 24, 2025 | 210.90 | 210.90 | 210.90 | 210.90 | 210.90 | -1.86% | - |
| Nov 21, 2025 | 219.80 | 219.80 | 214.90 | 214.90 | 214.90 | -10.64% | 74 |
| Nov 20, 2025 | 238.10 | 240.50 | 238.10 | 240.50 | 240.50 | 2.78% | 26 |
| Nov 19, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -0.30% | - |
| Nov 18, 2025 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | -4.20% | - |
| Nov 17, 2025 | 251.20 | 251.20 | 245.00 | 245.00 | 245.00 | -2.47% | 20 |
| Nov 14, 2025 | 247.60 | 251.20 | 247.60 | 251.20 | 251.20 | -0.87% | 10 |
| Nov 13, 2025 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | -1.21% | - |
| Nov 12, 2025 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | 1.42% | - |
| Nov 11, 2025 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | -0.82% | - |
| Nov 10, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0.08% | 4 |
| Nov 7, 2025 | 250.80 | 254.80 | 250.80 | 254.80 | 254.80 | 0.63% | 25 |
| Nov 6, 2025 | 253.20 | 253.20 | 253.20 | 253.20 | 253.20 | 0.40% | - |
| Nov 5, 2025 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | -0.79% | - |
| Nov 4, 2025 | 248.50 | 254.20 | 248.50 | 254.20 | 254.20 | 0.08% | 37 |
| Nov 3, 2025 | 250.10 | 254.00 | 250.10 | 254.00 | 254.00 | 2.88% | 40 |
| Oct 31, 2025 | 245.80 | 246.90 | 245.80 | 246.90 | 246.90 | -0.80% | - |
| Oct 30, 2025 | 244.10 | 248.90 | 244.10 | 248.90 | 248.90 | -1.43% | 65 |
| Oct 29, 2025 | 248.70 | 252.50 | 248.70 | 252.50 | 252.50 | -0.36% | 15 |
| Oct 28, 2025 | 251.10 | 253.40 | 251.10 | 253.40 | 253.40 | 0.56% | - |
| Oct 27, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0.12% | - |
| Oct 24, 2025 | 248.40 | 251.70 | 248.40 | 251.70 | 251.70 | 0.64% | - |
| Oct 23, 2025 | 245.70 | 250.10 | 245.70 | 250.10 | 250.10 | 1.26% | 12 |
| Oct 22, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 0.24% | - |
| Oct 21, 2025 | 244.30 | 246.40 | 244.30 | 246.40 | 246.40 | 1.03% | 175 |
| Oct 20, 2025 | 241.40 | 243.90 | 241.40 | 243.90 | 243.90 | -2.24% | 50 |
| Oct 17, 2025 | 249.90 | 250.00 | 249.50 | 249.50 | 249.50 | 0.04% | 56 |
| Oct 16, 2025 | 246.50 | 249.40 | 246.50 | 249.40 | 249.40 | 0.56% | - |
| Oct 15, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 1.56% | - |
| Oct 14, 2025 | 245.00 | 245.00 | 243.90 | 244.20 | 244.20 | -1.17% | 100 |
| Oct 13, 2025 | 245.90 | 253.30 | 245.90 | 247.10 | 247.10 | -3.14% | 182 |