Veeva Systems Inc. (FRA:VEE)
Germany · Delayed Price · Currency is EUR 228.00
-3.60 (-1.55%)
At close: Sep 18, 2026
FRA:VEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |
| 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% | - |