Veeva Systems Inc. (VIE:VEEV)
Austria · Delayed Price · Currency is EUR 189.30
-1.75 (-0.92%)
At close: Dec 23, 2025
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 189.65 | 189.75 | 189.30 | 189.30 | 189.30 | -0.92% | - |
| Dec 22, 2025 | 189.50 | 191.05 | 189.10 | 191.05 | 191.05 | 0.53% | - |
| Dec 19, 2025 | 186.15 | 190.05 | 186.15 | 190.05 | 190.05 | 2.29% | - |
| Dec 18, 2025 | 183.55 | 185.80 | 183.55 | 185.80 | 185.80 | -0.13% | - |
| Dec 17, 2025 | 187.25 | 187.80 | 186.05 | 186.05 | 186.05 | 0.68% | - |
| Dec 16, 2025 | 186.75 | 187.05 | 184.80 | 184.80 | 184.80 | -1.88% | - |
| Dec 15, 2025 | 190.80 | 190.95 | 188.35 | 188.35 | 188.35 | -1.34% | - |
| Dec 12, 2025 | 191.85 | 192.60 | 187.70 | 190.90 | 190.90 | -2.30% | 84 |
| Dec 11, 2025 | 195.10 | 195.50 | 194.45 | 195.40 | 195.40 | -1.29% | - |
| Dec 10, 2025 | 199.30 | 200.00 | 197.95 | 197.95 | 197.95 | -0.73% | - |
| Dec 9, 2025 | 205.60 | 205.60 | 199.40 | 199.40 | 199.40 | -1.04% | - |
| Dec 8, 2025 | 208.40 | 208.40 | 201.50 | 201.50 | 201.50 | -3.77% | - |
| Dec 5, 2025 | 206.20 | 209.40 | 206.20 | 209.40 | 209.40 | 0.29% | - |
| Dec 4, 2025 | 207.10 | 208.80 | 206.30 | 208.80 | 208.80 | 1.11% | - |
| Dec 3, 2025 | 206.70 | 206.70 | 205.40 | 206.50 | 206.50 | -0.15% | - |
| Dec 2, 2025 | 206.80 | 208.50 | 206.80 | 206.80 | 206.80 | -0.62% | - |
| Dec 1, 2025 | 206.10 | 208.10 | 204.00 | 208.10 | 208.10 | -0.53% | - |
| Nov 28, 2025 | 209.20 | 209.70 | 208.90 | 209.20 | 209.20 | 0.29% | - |
| Nov 27, 2025 | 207.90 | 209.70 | 207.90 | 208.60 | 208.60 | 0.34% | - |
| Nov 26, 2025 | 207.90 | 207.90 | 207.60 | 207.90 | 207.90 | 0.73% | - |
| Nov 25, 2025 | 204.70 | 206.40 | 203.80 | 206.40 | 206.40 | -2.41% | - |
| Nov 24, 2025 | 212.20 | 213.10 | 211.50 | 211.50 | 211.50 | 2.37% | 41 |
| Nov 21, 2025 | 221.50 | 221.50 | 206.60 | 206.60 | 206.60 | -12.53% | - |
| Nov 20, 2025 | 240.80 | 240.80 | 236.20 | 236.20 | 236.20 | 0.21% | 27 |
| Nov 19, 2025 | 237.00 | 237.00 | 235.70 | 235.70 | 235.70 | -1.22% | - |
| Nov 18, 2025 | 238.30 | 238.60 | 237.90 | 238.60 | 238.60 | -4.25% | - |
| Nov 17, 2025 | 253.30 | 253.30 | 249.20 | 249.20 | 249.20 | -1.50% | - |
| Nov 14, 2025 | 250.40 | 253.00 | 247.60 | 253.00 | 253.00 | 0.04% | - |
| Nov 13, 2025 | 255.80 | 261.80 | 252.90 | 252.90 | 252.90 | -1.75% | 82 |
| Nov 12, 2025 | 257.60 | 258.50 | 256.90 | 257.40 | 257.40 | 0.86% | - |
| Nov 11, 2025 | 255.30 | 255.60 | 255.00 | 255.20 | 255.20 | 0.08% | - |
| Nov 10, 2025 | 255.60 | 256.20 | 251.90 | 255.00 | 255.00 | 1.96% | - |
| Nov 7, 2025 | 253.00 | 253.00 | 248.40 | 250.10 | 250.10 | 0.20% | - |
| Nov 6, 2025 | 255.90 | 256.30 | 249.60 | 249.60 | 249.60 | -2.95% | - |
| Nov 5, 2025 | 255.40 | 257.20 | 255.40 | 257.20 | 257.20 | 1.26% | - |
| Nov 4, 2025 | 252.10 | 254.00 | 250.20 | 254.00 | 254.00 | 1.07% | 82 |
| Nov 3, 2025 | 252.30 | 252.80 | 251.30 | 251.30 | 251.30 | -0.08% | - |
| Oct 31, 2025 | 249.30 | 251.50 | 246.60 | 251.50 | 251.50 | 0.40% | - |
| Oct 30, 2025 | 246.60 | 250.50 | 246.50 | 250.50 | 250.50 | 0.85% | - |
| Oct 29, 2025 | 252.30 | 252.30 | 247.60 | 248.40 | 248.40 | -2.09% | - |
| Oct 28, 2025 | 253.50 | 254.30 | 253.50 | 253.70 | 253.70 | -0.04% | - |
| Oct 27, 2025 | 253.50 | 253.80 | 252.60 | 253.80 | 253.80 | 0.28% | - |
| Oct 24, 2025 | 251.50 | 253.10 | 251.30 | 253.10 | 253.10 | 1.36% | - |
| Oct 23, 2025 | 248.20 | 250.30 | 248.20 | 249.70 | 249.70 | 0.08% | 4 |
| Oct 22, 2025 | 249.40 | 251.00 | 249.40 | 249.50 | 249.50 | 0.08% | 4 |
| Oct 21, 2025 | 246.70 | 249.30 | 245.60 | 249.30 | 249.30 | 2.34% | - |
| Oct 20, 2025 | 245.10 | 245.10 | 243.60 | 243.60 | 243.60 | 1.00% | - |
| Oct 17, 2025 | 249.00 | 249.30 | 241.20 | 241.20 | 241.20 | -4.36% | - |
| Oct 16, 2025 | 247.20 | 252.20 | 247.10 | 252.20 | 252.20 | 0.88% | - |
| Oct 15, 2025 | 247.90 | 250.00 | 247.90 | 250.00 | 250.00 | 1.30% | - |