Veeva Systems Inc. (FRA:VEE)
Germany · Delayed Price · Currency is EUR 152.20
-4.30 (-2.75%)
At close: Mar 27, 2026
FRA:VEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 153.75 | 154.45 | 152.15 | 152.20 | 152.20 | -2.75% | 106 |
| Mar 26, 2026 | 151.85 | 156.60 | 151.85 | 156.50 | 156.50 | 2.02% | 28 |
| Mar 25, 2026 | 153.85 | 159.60 | 153.40 | 153.40 | 153.40 | -2.88% | 121 |
| Mar 24, 2026 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | -0.75% | - |
| Mar 23, 2026 | 156.50 | 159.15 | 156.50 | 159.15 | 159.15 | -1.18% | 20 |
| Mar 20, 2026 | 158.60 | 161.90 | 158.60 | 161.05 | 161.05 | 1.99% | 40 |
| Mar 19, 2026 | 158.65 | 158.65 | 157.90 | 157.90 | 157.90 | -1.99% | 100 |
| Mar 18, 2026 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | -1.68% | - |
| Mar 17, 2026 | 158.80 | 163.85 | 158.80 | 163.85 | 163.85 | 4.03% | 10 |
| Mar 16, 2026 | 156.05 | 157.50 | 156.05 | 157.50 | 157.50 | 1.45% | 15 |
| Mar 13, 2026 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | -3.48% | - |
| Mar 12, 2026 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | -1.29% | - |
| Mar 11, 2026 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | -1.78% | - |
| Mar 10, 2026 | 166.50 | 169.20 | 165.90 | 165.90 | 165.90 | 0.55% | 160 |
| Mar 9, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.68% | - |
| Mar 6, 2026 | 167.45 | 169.55 | 167.45 | 169.55 | 169.55 | -3.56% | 10 |
| Mar 5, 2026 | 180.00 | 180.00 | 173.00 | 175.80 | 175.80 | 9.67% | 30 |
| Mar 4, 2026 | 157.45 | 160.30 | 157.45 | 160.30 | 160.30 | 2.92% | 7 |
| Mar 3, 2026 | 154.00 | 155.75 | 154.00 | 155.75 | 155.75 | 0.74% | - |
| Mar 2, 2026 | 152.00 | 155.00 | 152.00 | 154.60 | 154.60 | -0.16% | 210 |
| Feb 27, 2026 | 154.50 | 154.85 | 154.50 | 154.85 | 154.85 | 1.64% | 38 |
| Feb 26, 2026 | 148.00 | 152.35 | 148.00 | 152.35 | 152.35 | 1.16% | - |
| Feb 25, 2026 | 147.45 | 150.60 | 147.45 | 150.60 | 150.60 | 0.33% | 6 |
| Feb 24, 2026 | 146.00 | 150.10 | 146.00 | 150.10 | 150.10 | 2.32% | - |
| Feb 23, 2026 | 151.00 | 152.00 | 146.70 | 146.70 | 146.70 | -6.65% | 10 |
| 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% | - |