Veeva Systems Inc. (FRA:VEE)
Germany · Delayed Price · Currency is EUR 173.45
+2.75 (1.61%)
At close: Jul 17, 2026
FRA:VEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 169.30 | 173.45 | 169.30 | 173.45 | 173.45 | 1.61% | 40 |
| Jul 16, 2026 | 167.30 | 170.70 | 167.30 | 170.70 | 170.70 | 1.94% | 150 |
| Jul 15, 2026 | 167.45 | 167.45 | 167.45 | 167.45 | 167.45 | -2.22% | - |
| Jul 14, 2026 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | 4.26% | - |
| Jul 13, 2026 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | 0.21% | - |
| Jul 10, 2026 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | 0.31% | - |
| Jul 9, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | 0.90% | - |
| Jul 8, 2026 | 166.50 | 166.50 | 161.95 | 161.95 | 161.95 | -4.74% | 30 |
| Jul 7, 2026 | 165.80 | 170.60 | 165.80 | 170.00 | 170.00 | 1.49% | 610 |
| Jul 6, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 0.12% | - |
| Jul 3, 2026 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | 0.15% | 50 |
| Jul 2, 2026 | 159.60 | 167.05 | 159.60 | 167.05 | 167.05 | 2.36% | 70 |
| Jul 1, 2026 | 153.55 | 163.20 | 153.55 | 163.20 | 163.20 | 6.53% | 45 |
| Jun 30, 2026 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | -0.62% | - |
| Jun 29, 2026 | 149.45 | 154.15 | 149.45 | 154.15 | 154.15 | 6.75% | - |
| Jun 26, 2026 | 139.00 | 144.40 | 138.95 | 144.40 | 144.40 | 1.76% | 40 |
| Jun 25, 2026 | 141.45 | 141.90 | 141.45 | 141.90 | 141.90 | -0.07% | 40 |
| Jun 24, 2026 | 141.00 | 143.00 | 141.00 | 142.00 | 142.00 | 2.05% | 98 |
| Jun 23, 2026 | 131.45 | 139.55 | 131.45 | 139.15 | 139.15 | 4.39% | 4 |
| Jun 22, 2026 | 132.05 | 135.90 | 132.05 | 133.30 | 133.30 | 0.95% | 87 |
| Jun 19, 2026 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | 0.04% | - |
| Jun 18, 2026 | 134.10 | 136.25 | 132.00 | 132.00 | 132.00 | -5.82% | 204 |
| Jun 17, 2026 | 139.60 | 140.15 | 139.60 | 140.15 | 140.15 | 2.11% | 2 |
| Jun 16, 2026 | 138.55 | 138.55 | 137.25 | 137.25 | 137.25 | -0.40% | 125 |
| Jun 15, 2026 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | -0.11% | - |
| Jun 12, 2026 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | -2.27% | - |
| Jun 11, 2026 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | -1.40% | - |
| Jun 10, 2026 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | -0.45% | - |
| Jun 9, 2026 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | -4.26% | 6 |
| Jun 8, 2026 | 148.50 | 150.20 | 148.50 | 150.20 | 150.20 | -2.31% | 20 |
| Jun 5, 2026 | 151.45 | 153.75 | 151.05 | 153.75 | 153.75 | -1.13% | 22 |
| Jun 4, 2026 | 146.00 | 155.50 | 144.30 | 155.50 | 155.50 | 1.11% | 22 |
| Jun 3, 2026 | 158.00 | 158.00 | 151.60 | 153.80 | 153.80 | -0.68% | 281 |
| Jun 2, 2026 | 160.00 | 162.15 | 154.85 | 154.85 | 154.85 | -4.41% | 180 |
| Jun 1, 2026 | 151.55 | 162.00 | 150.55 | 162.00 | 162.00 | 6.97% | 152 |
| May 29, 2026 | 139.85 | 151.45 | 139.85 | 151.45 | 151.45 | 7.91% | 112 |
| May 28, 2026 | 137.00 | 140.35 | 137.00 | 140.35 | 140.35 | 2.82% | 6 |
| May 27, 2026 | 134.95 | 137.55 | 134.95 | 136.50 | 136.50 | -0.58% | 74 |
| May 26, 2026 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | -1.36% | - |
| May 25, 2026 | 136.00 | 139.20 | 136.00 | 139.20 | 139.20 | 0.61% | 8 |
| May 22, 2026 | 135.30 | 138.35 | 135.30 | 138.35 | 138.35 | -1.50% | 40 |
| May 21, 2026 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | 1.78% | - |
| May 20, 2026 | 139.45 | 139.45 | 138.00 | 138.00 | 138.00 | -3.23% | 25 |
| May 19, 2026 | 142.00 | 142.60 | 142.00 | 142.60 | 142.60 | 4.09% | 10 |
| May 18, 2026 | 134.35 | 137.00 | 134.35 | 137.00 | 137.00 | -0.22% | - |
| May 15, 2026 | 133.00 | 137.30 | 133.00 | 137.30 | 137.30 | 4.33% | 35 |
| May 14, 2026 | 131.80 | 131.80 | 131.60 | 131.60 | 131.60 | -1.39% | 80 |
| May 13, 2026 | 134.80 | 136.00 | 131.50 | 133.45 | 133.45 | -1.88% | 37 |
| May 12, 2026 | 133.60 | 136.45 | 133.25 | 136.00 | 136.00 | - | 225 |
| May 11, 2026 | 139.85 | 139.85 | 136.00 | 136.00 | 136.00 | -2.68% | - |