Veeva Systems Inc. (FRA:VEE)
Germany · Delayed Price · Currency is EUR 247.40
-5.10 (-2.02%)
At close: Jul 30, 2025, 10:00 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 246.90 | 247.20 | 246.90 | 247.20 | - | -2.02% | 10 |
| Jul 31, 2025 | 252.80 | 252.80 | 252.30 | 252.30 | - | 1.98% | 43 |
| Jul 30, 2025 | 247.40 | 247.40 | 247.40 | 247.40 | - | -2.02% | - |
| Jul 29, 2025 | 252.50 | 252.50 | 252.50 | 252.50 | - | 0.60% | - |
| Jul 28, 2025 | 247.90 | 251.00 | 247.90 | 251.00 | - | 1.70% | 15 |
| Jul 25, 2025 | 246.80 | 246.80 | 246.80 | 246.80 | - | 1.11% | - |
| Jul 24, 2025 | 243.20 | 244.10 | 242.00 | 244.10 | - | 0.83% | 50 |
| Jul 23, 2025 | 242.10 | 242.10 | 242.10 | 242.10 | - | 0.33% | - |
| Jul 22, 2025 | 240.90 | 241.30 | 240.90 | 241.30 | - | -0.94% | - |
| Jul 21, 2025 | 241.00 | 243.60 | 241.00 | 243.60 | - | 2.83% | 40 |
| Jul 18, 2025 | 236.90 | 236.90 | 236.90 | 236.90 | - | -2.43% | - |
| Jul 17, 2025 | 242.80 | 242.80 | 242.80 | 242.80 | - | 1.76% | - |
| Jul 16, 2025 | 238.60 | 238.60 | 238.60 | 238.60 | - | -0.91% | - |
| Jul 15, 2025 | 240.80 | 240.80 | 240.80 | 240.80 | - | 0.84% | - |
| Jul 14, 2025 | 234.40 | 238.80 | 234.40 | 238.80 | - | -0.25% | - |
| Jul 11, 2025 | 241.10 | 241.10 | 239.40 | 239.40 | - | -1.12% | 20 |
| Jul 10, 2025 | 242.30 | 242.30 | 241.90 | 242.10 | - | 1.34% | 4 |
| Jul 9, 2025 | 239.50 | 239.50 | 238.90 | 238.90 | - | 0.59% | 5 |
| Jul 8, 2025 | 239.10 | 241.00 | 237.50 | 237.50 | - | -1.86% | 130 |
| Jul 7, 2025 | 239.10 | 242.00 | 239.10 | 242.00 | - | -0.41% | 7 |
| Jul 4, 2025 | 239.00 | 243.00 | 239.00 | 243.00 | - | 0.62% | 12 |
| Jul 3, 2025 | 238.30 | 241.50 | 238.30 | 241.50 | - | -0.25% | 97 |
| Jul 2, 2025 | 238.00 | 242.10 | 238.00 | 242.10 | - | -0.49% | 8 |
| Jul 1, 2025 | 243.30 | 243.30 | 243.30 | 243.30 | - | 0.95% | 30 |
| Jun 30, 2025 | 238.00 | 241.00 | 238.00 | 241.00 | - | -0.37% | 4 |
| Jun 27, 2025 | 241.90 | 241.90 | 241.90 | 241.90 | - | 1.68% | - |
| Jun 26, 2025 | 237.90 | 237.90 | 237.90 | 237.90 | - | -1.29% | - |
| Jun 25, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | - | 0.33% | - |
| Jun 24, 2025 | 240.20 | 240.20 | 240.20 | 240.20 | - | -0.87% | - |
| Jun 23, 2025 | 242.30 | 242.30 | 242.30 | 242.30 | - | -1.10% | - |
| Jun 20, 2025 | 242.90 | 245.00 | 242.90 | 245.00 | - | 0.25% | 8 |
| Jun 19, 2025 | 244.40 | 244.40 | 244.40 | 244.40 | - | 0.37% | 9 |
| Jun 18, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | - | -0.49% | - |
| Jun 17, 2025 | 244.70 | 244.70 | 244.70 | 244.70 | - | -0.65% | - |
| Jun 16, 2025 | 243.20 | 246.30 | 243.20 | 246.30 | - | 1.40% | 52 |
| Jun 13, 2025 | 242.90 | 242.90 | 242.90 | 242.90 | - | -2.25% | 78 |
| Jun 12, 2025 | 248.50 | 248.50 | 248.50 | 248.50 | - | -0.40% | - |
| Jun 11, 2025 | 247.30 | 249.50 | 247.30 | 249.50 | - | 0.69% | 78 |
| Jun 10, 2025 | 246.70 | 247.80 | 246.70 | 247.80 | - | -0.16% | 12 |
| Jun 9, 2025 | 248.20 | 248.20 | 248.20 | 248.20 | - | -1.63% | - |
| Jun 6, 2025 | 252.30 | 252.30 | 252.30 | 252.30 | - | 1.90% | 12 |
| Jun 5, 2025 | 247.60 | 247.60 | 247.60 | 247.60 | - | -0.96% | - |
| Jun 4, 2025 | 249.30 | 250.00 | 249.30 | 250.00 | - | - | 12 |
| Jun 3, 2025 | 243.40 | 250.00 | 243.40 | 250.00 | - | 4.08% | 45 |
| Jun 2, 2025 | 240.20 | 240.20 | 240.20 | 240.20 | - | -0.74% | - |
| May 30, 2025 | 244.50 | 245.50 | 242.00 | 242.00 | - | -0.70% | 165 |
| May 29, 2025 | 237.10 | 243.70 | 235.00 | 243.70 | - | 15.61% | 45 |
| May 28, 2025 | 209.30 | 210.80 | 209.30 | 210.80 | - | 3.69% | 20 |
| May 27, 2025 | 203.30 | 203.30 | 203.30 | 203.30 | - | 0.40% | - |
| May 26, 2025 | 202.50 | 202.50 | 202.50 | 202.50 | - | -2.36% | - |