Veeva Systems Inc. (FRA:VEE)
Germany · Delayed Price · Currency is EUR 158.00
+3.15 (2.03%)
Last updated: Jun 3, 2026, 9:11 AM CET
FRA:VEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 160.00 | 162.15 | 156.40 | 156.40 | 156.40 | -3.46% | 165 |
| 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% | - |
| May 8, 2026 | 142.35 | 143.35 | 139.75 | 139.75 | 139.75 | -2.65% | 24 |
| May 7, 2026 | 143.00 | 143.55 | 143.00 | 143.55 | 143.55 | -0.97% | 8 |
| May 6, 2026 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | -1.09% | - |
| May 5, 2026 | 147.00 | 147.00 | 145.50 | 146.55 | 146.55 | 0.31% | 70 |
| May 4, 2026 | 146.50 | 148.00 | 146.10 | 146.10 | 146.10 | 11.36% | 377 |
| Apr 30, 2026 | 135.00 | 135.00 | 131.20 | 131.20 | 131.20 | -1.94% | - |
| Apr 29, 2026 | 134.40 | 136.55 | 133.80 | 133.80 | 133.80 | -2.34% | 247 |
| Apr 28, 2026 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | 0.29% | 36 |
| Apr 27, 2026 | 139.50 | 139.50 | 136.60 | 136.60 | 136.60 | 1.15% | 10 |
| Apr 24, 2026 | 132.50 | 135.05 | 132.50 | 135.05 | 135.05 | -2.10% | 71 |
| Apr 23, 2026 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | -3.06% | - |
| Apr 22, 2026 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | -2.27% | - |
| Apr 21, 2026 | 142.15 | 145.60 | 142.15 | 145.60 | 145.60 | 3.63% | - |
| Apr 20, 2026 | 140.60 | 140.60 | 140.50 | 140.50 | 140.50 | -1.30% | 36 |
| Apr 17, 2026 | 143.50 | 146.00 | 142.35 | 142.35 | 142.35 | -1.56% | 373 |
| Apr 16, 2026 | 142.50 | 147.45 | 142.50 | 144.60 | 144.60 | 4.07% | 75 |
| Apr 15, 2026 | 135.00 | 139.80 | 135.00 | 138.95 | 138.95 | 3.27% | 89 |
| Apr 14, 2026 | 137.50 | 137.50 | 133.85 | 134.55 | 134.55 | 2.24% | 96 |
| Apr 13, 2026 | 127.35 | 132.30 | 127.35 | 131.60 | 131.60 | 0.57% | 1 |
| Apr 10, 2026 | 134.00 | 134.00 | 130.85 | 130.85 | 130.85 | -5.25% | 113 |
| Apr 9, 2026 | 142.00 | 143.40 | 137.30 | 138.10 | 138.10 | -7.81% | - |
| Apr 8, 2026 | 148.00 | 151.00 | 148.00 | 149.80 | 149.80 | -1.15% | 266 |
| Apr 7, 2026 | 149.10 | 151.55 | 149.10 | 151.55 | 151.55 | 2.05% | 150 |
| Apr 2, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | -0.17% | 15 |
| Apr 1, 2026 | 151.30 | 151.30 | 148.75 | 148.75 | 148.75 | -1.98% | - |
| Mar 31, 2026 | 153.05 | 155.00 | 151.75 | 151.75 | 151.75 | 1.98% | 30 |
| Mar 30, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | -2.23% | - |
| 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 |