Veeva Systems Inc. (VIE:VEEV)
Austria · Delayed Price · Currency is EUR 208.80
+2.30 (1.11%)
At close: Dec 4, 2025
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 14, 2025 | 247.00 | 247.00 | 244.10 | 246.80 | 246.80 | -0.68% | - |
| Oct 13, 2025 | 249.80 | 249.80 | 248.50 | 248.50 | 248.50 | 0.49% | 10 |
| Oct 10, 2025 | 258.20 | 258.30 | 247.30 | 247.30 | 247.30 | -4.96% | - |
| Oct 9, 2025 | 259.80 | 260.70 | 259.80 | 260.20 | 260.20 | -0.12% | - |
| Oct 8, 2025 | 263.80 | 264.30 | 260.50 | 260.50 | 260.50 | 0.15% | - |
| Oct 7, 2025 | 256.30 | 263.00 | 256.30 | 260.10 | 260.10 | 2.00% | - |
| Oct 6, 2025 | 253.50 | 255.00 | 253.50 | 255.00 | 255.00 | 1.47% | - |
| Oct 3, 2025 | 256.10 | 257.00 | 251.30 | 251.30 | 251.30 | -0.04% | - |
| Oct 2, 2025 | 250.00 | 251.40 | 248.80 | 251.40 | 251.40 | 2.07% | - |
| Oct 1, 2025 | 251.70 | 253.00 | 246.30 | 246.30 | 246.30 | -1.28% | 42 |
| Sep 30, 2025 | 249.20 | 250.20 | 248.80 | 249.50 | 249.50 | 1.34% | - |
| Sep 29, 2025 | 248.30 | 248.70 | 246.20 | 246.20 | 246.20 | -0.65% | - |
| Sep 26, 2025 | 239.60 | 247.80 | 239.60 | 247.80 | 247.80 | 4.51% | - |