Veeva Systems Inc. (VIE:VEEV)
Austria · Delayed Price · Currency is EUR 249.70
+0.20 (0.08%)
At close: Oct 23, 2025
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 25, 2025 | 236.60 | 237.10 | 236.60 | 237.10 | 237.10 | -0.04% | - |
| Sep 24, 2025 | 236.70 | 237.80 | 236.70 | 237.20 | 237.20 | -0.13% | - |
| Sep 23, 2025 | 238.50 | 238.60 | 237.50 | 237.50 | 237.50 | 0.85% | - |
| Sep 22, 2025 | 236.10 | 236.10 | 233.80 | 235.50 | 235.50 | -0.38% | - |
| Sep 19, 2025 | 236.70 | 237.90 | 236.40 | 236.40 | 236.40 | -0.08% | - |
| Sep 18, 2025 | 233.50 | 236.60 | 233.50 | 236.60 | 236.60 | 2.56% | - |
| Sep 17, 2025 | 231.10 | 231.40 | 230.70 | 230.70 | 230.70 | 0.17% | - |
| Sep 16, 2025 | 234.50 | 234.50 | 230.30 | 230.30 | 230.30 | -2.42% | - |
| Sep 15, 2025 | 235.90 | 236.10 | 235.40 | 236.00 | 236.00 | 0.08% | - |
| Sep 12, 2025 | 237.90 | 238.70 | 235.80 | 235.80 | 235.80 | -1.26% | - |
| Sep 11, 2025 | 235.10 | 238.80 | 234.80 | 238.80 | 238.80 | 1.92% | - |
| Sep 10, 2025 | 241.60 | 241.60 | 234.30 | 234.30 | 234.30 | -1.10% | - |
| Sep 9, 2025 | 240.40 | 240.70 | 236.90 | 236.90 | 236.90 | -0.34% | - |
| Sep 8, 2025 | 233.80 | 237.70 | 233.80 | 237.70 | 237.70 | 2.28% | 31 |
| Sep 5, 2025 | 231.50 | 232.40 | 231.00 | 232.40 | 232.40 | 1.09% | - |
| Sep 4, 2025 | 232.50 | 232.50 | 228.80 | 229.90 | 229.90 | -0.13% | - |
| Sep 3, 2025 | 231.70 | 232.90 | 230.20 | 230.20 | 230.20 | 0.66% | 2 |
| Sep 2, 2025 | 230.30 | 230.70 | 228.70 | 228.70 | 228.70 | -0.78% | - |
| Sep 1, 2025 | 230.20 | 230.50 | 230.10 | 230.50 | 230.50 | 0.17% | - |
| Aug 29, 2025 | 233.60 | 234.40 | 230.10 | 230.10 | 230.10 | -3.72% | - |
| Aug 28, 2025 | 241.70 | 245.50 | 239.00 | 239.00 | 239.00 | -5.16% | - |
| Aug 27, 2025 | 246.90 | 252.00 | 246.90 | 252.00 | 252.00 | 2.52% | - |
| Aug 26, 2025 | 245.00 | 246.50 | 244.70 | 245.80 | 245.80 | -1.25% | - |
| Aug 25, 2025 | 248.10 | 248.90 | 248.10 | 248.90 | 248.90 | 1.51% | - |
| Aug 22, 2025 | 243.50 | 245.20 | 243.40 | 245.20 | 245.20 | 0.12% | - |
| Aug 21, 2025 | 243.60 | 244.90 | 242.30 | 244.90 | 244.90 | 1.16% | - |
| Aug 20, 2025 | 243.90 | 243.90 | 242.10 | 242.10 | 242.10 | 0.12% | - |
| Aug 19, 2025 | 241.50 | 242.60 | 241.40 | 241.80 | 241.80 | 0.50% | - |
| Aug 18, 2025 | 240.00 | 240.60 | 240.00 | 240.60 | 240.60 | 1.18% | - |
| Aug 15, 2025 | 237.30 | 237.80 | 235.40 | 237.80 | 237.80 | 1.06% | - |
| Aug 14, 2025 | 239.10 | 239.30 | 235.30 | 235.30 | 235.30 | -0.38% | - |