Veeva Systems Inc. (FRA:VEE)
Germany · Delayed Price · Currency is EUR 209.20
+1.40 (0.67%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:VEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 216.60 | 216.60 | 211.50 | 211.50 | 211.50 | - | 31 |
| Aug 13, 2026 | 207.80 | 211.50 | 207.80 | 211.50 | 211.50 | 5.17% | 54 |
| Aug 12, 2026 | 203.30 | 203.30 | 201.10 | 201.10 | 201.10 | -2.05% | 71 |
| Aug 11, 2026 | 201.30 | 205.30 | 200.30 | 205.30 | 205.30 | 2.98% | 85 |
| Aug 10, 2026 | 197.70 | 199.35 | 197.70 | 199.35 | 199.35 | 0.78% | 5 |
| Aug 7, 2026 | 189.25 | 197.80 | 189.25 | 197.80 | 197.80 | 6.34% | 11 |
| Aug 6, 2026 | 184.00 | 186.00 | 184.00 | 186.00 | 186.00 | 1.95% | 82 |
| Aug 5, 2026 | 182.45 | 182.45 | 182.45 | 182.45 | 182.45 | 4.47% | - |
| Aug 4, 2026 | 177.75 | 177.75 | 174.65 | 174.65 | 174.65 | -0.71% | 8 |
| Aug 3, 2026 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | 1.00% | - |
| Jul 31, 2026 | 174.15 | 174.15 | 174.15 | 174.15 | 174.15 | -0.29% | 10 |
| Jul 30, 2026 | 180.15 | 180.15 | 174.65 | 174.65 | 174.65 | -3.80% | 10 |
| Jul 29, 2026 | 174.50 | 181.55 | 174.50 | 181.55 | 181.55 | 5.37% | 10 |
| Jul 28, 2026 | 168.75 | 172.30 | 168.75 | 172.30 | 172.30 | 4.42% | 60 |
| Jul 27, 2026 | 166.40 | 166.40 | 165.00 | 165.00 | 165.00 | 3.58% | 43 |
| Jul 24, 2026 | 156.15 | 160.60 | 156.15 | 159.30 | 159.30 | -0.13% | 86 |
| Jul 23, 2026 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | -1.63% | - |
| Jul 22, 2026 | 163.95 | 163.95 | 162.15 | 162.15 | 162.15 | -4.73% | 7 |
| Jul 21, 2026 | 172.00 | 172.00 | 170.20 | 170.20 | 170.20 | -1.82% | 20 |
| Jul 20, 2026 | 169.20 | 173.35 | 169.20 | 173.35 | 173.35 | -0.06% | 2 |
| 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 |