Veeva Systems Inc. (FRA:VEE)
Germany · Delayed Price · Currency is EUR 285.90
-1.60 (-0.56%)
At close: Oct 23, 2026
FRA:VEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 284.40 | 285.90 | 284.40 | 285.90 | 285.90 | -0.56% | 63 |
| Oct 22, 2026 | 280.10 | 287.50 | 280.10 | 287.50 | 287.50 | 2.02% | 32 |
| Oct 21, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | -1.40% | - |
| Oct 20, 2026 | 279.20 | 285.80 | 279.20 | 285.80 | 285.80 | 3.63% | 90 |
| Oct 19, 2026 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | 0.88% | - |
| Oct 16, 2026 | 276.50 | 276.50 | 273.40 | 273.40 | 273.40 | -2.64% | 2 |
| Oct 15, 2026 | 261.50 | 280.80 | 261.50 | 280.80 | 280.80 | 5.29% | 12 |
| Oct 14, 2026 | 266.70 | 266.70 | 266.70 | 266.70 | 266.70 | 0.15% | - |
| Oct 13, 2026 | 261.60 | 266.30 | 261.60 | 266.30 | 266.30 | 1.56% | 15 |
| Oct 12, 2026 | 262.40 | 262.40 | 262.20 | 262.20 | 262.20 | 4.13% | 15 |
| Oct 9, 2026 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | 0.92% | - |
| Oct 8, 2026 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | -0.20% | - |
| Oct 7, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -0.32% | - |
| Oct 6, 2026 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | 2.24% | - |
| Oct 5, 2026 | 241.60 | 245.30 | 241.60 | 245.30 | 245.30 | -1.41% | 12 |
| Oct 2, 2026 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | -0.96% | - |
| Oct 1, 2026 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | 0.08% | - |
| Sep 30, 2026 | 243.40 | 251.00 | 243.40 | 251.00 | 251.00 | 3.12% | 15 |
| Sep 29, 2026 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | 0.79% | - |
| Sep 28, 2026 | 243.30 | 243.30 | 241.50 | 241.50 | 241.50 | -1.19% | 40 |
| Sep 25, 2026 | 239.20 | 245.00 | 239.20 | 244.40 | 244.40 | 2.17% | 147 |
| Sep 24, 2026 | 234.20 | 239.20 | 234.20 | 239.20 | 239.20 | 0.89% | 9 |
| Sep 23, 2026 | 226.30 | 237.10 | 226.30 | 237.10 | 237.10 | 3.67% | - |
| Sep 22, 2026 | 225.80 | 231.20 | 225.80 | 228.70 | 228.70 | 1.06% | - |
| Sep 21, 2026 | 225.80 | 227.00 | 225.80 | 226.30 | 226.30 | -0.75% | 202 |
| Sep 18, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -1.55% | - |
| Sep 17, 2026 | 229.70 | 231.60 | 229.70 | 231.60 | 231.60 | 1.09% | 20 |
| Sep 16, 2026 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | 0.75% | - |
| Sep 15, 2026 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | 0.44% | - |
| Sep 14, 2026 | 223.70 | 231.20 | 223.70 | 226.40 | 226.40 | 1.16% | 114 |
| Sep 11, 2026 | 223.30 | 223.80 | 223.30 | 223.80 | 223.80 | 0.18% | 7 |
| Sep 10, 2026 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | -1.41% | - |
| Sep 9, 2026 | 225.60 | 226.60 | 225.60 | 226.60 | 226.60 | -1.61% | - |
| Sep 8, 2026 | 233.50 | 233.60 | 230.30 | 230.30 | 230.30 | -1.67% | 122 |
| Sep 7, 2026 | 234.30 | 234.30 | 234.20 | 234.20 | 234.20 | -3.34% | 20 |
| Sep 4, 2026 | 242.30 | 242.30 | 242.30 | 242.30 | 242.30 | 0.96% | - |
| Sep 3, 2026 | 239.60 | 242.70 | 239.60 | 240.00 | 240.00 | -0.21% | 23 |
| Sep 2, 2026 | 238.40 | 240.50 | 237.60 | 240.50 | 240.50 | -1.47% | 21 |
| Sep 1, 2026 | 243.80 | 248.70 | 243.80 | 244.10 | 244.10 | 3.43% | 15 |
| Aug 31, 2026 | 235.80 | 236.00 | 235.80 | 236.00 | 236.00 | -2.32% | 9 |
| Aug 28, 2026 | 239.60 | 241.60 | 238.00 | 241.60 | 241.60 | 0.37% | 125 |
| Aug 27, 2026 | 226.00 | 251.00 | 226.00 | 240.70 | 240.70 | 15.06% | 141 |
| Aug 26, 2026 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | 0.67% | - |
| Aug 25, 2026 | 211.40 | 211.40 | 207.80 | 207.80 | 207.80 | -0.91% | - |
| Aug 24, 2026 | 209.70 | 213.80 | 209.70 | 209.70 | 209.70 | -1.22% | 5 |
| Aug 21, 2026 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | -1.71% | - |
| Aug 20, 2026 | 213.00 | 216.00 | 211.70 | 216.00 | 216.00 | 4.35% | 35 |
| Aug 19, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -0.96% | - |
| Aug 18, 2026 | 202.80 | 209.00 | 202.80 | 209.00 | 209.00 | 0.34% | 105 |
| Aug 17, 2026 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | -1.51% | - |