Veeva Systems Inc. (VIE:VEEV)
Austria · Delayed Price · Currency is EUR 150.55
-0.60 (-0.40%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:VEEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 147.80 | 150.55 | 147.80 | 150.55 | 150.55 | -0.40% | - |
| Apr 1, 2026 | 152.80 | 152.80 | 151.15 | 151.15 | 151.15 | -0.59% | - |
| Mar 31, 2026 | 154.45 | 154.80 | 152.05 | 152.05 | 152.05 | -1.33% | - |
| Mar 30, 2026 | 150.75 | 154.10 | 150.75 | 154.10 | 154.10 | 1.02% | - |
| Mar 27, 2026 | 154.45 | 154.45 | 151.15 | 152.55 | 152.55 | -2.31% | - |
| Mar 26, 2026 | 153.65 | 158.20 | 153.50 | 156.15 | 156.15 | 0.97% | - |
| Mar 25, 2026 | 155.40 | 156.10 | 154.65 | 154.65 | 154.65 | 0.19% | - |
| Mar 24, 2026 | 159.05 | 159.75 | 154.35 | 154.35 | 154.35 | -3.38% | - |
| Mar 23, 2026 | 158.15 | 161.20 | 158.15 | 159.75 | 159.75 | 0.57% | - |
| Mar 20, 2026 | 160.55 | 160.55 | 158.85 | 158.85 | 158.85 | -1.24% | - |
| Mar 19, 2026 | 160.00 | 161.00 | 160.00 | 160.85 | 160.85 | -0.46% | - |
| Mar 18, 2026 | 162.95 | 162.95 | 160.50 | 161.60 | 161.60 | -0.34% | - |
| Mar 17, 2026 | 160.70 | 163.25 | 160.60 | 162.15 | 162.15 | 0.62% | - |
| Mar 16, 2026 | 156.70 | 161.15 | 156.30 | 161.15 | 161.15 | 2.64% | - |
| Mar 13, 2026 | 156.40 | 159.70 | 156.40 | 157.00 | 157.00 | -1.72% | - |
| Mar 12, 2026 | 161.45 | 164.00 | 159.75 | 159.75 | 159.75 | -1.02% | 47 |
| Mar 11, 2026 | 163.85 | 164.30 | 161.40 | 161.40 | 161.40 | -1.94% | - |
| Mar 10, 2026 | 168.20 | 168.50 | 160.20 | 164.60 | 164.60 | -1.56% | - |
| Mar 9, 2026 | 166.25 | 167.20 | 164.50 | 167.20 | 167.20 | -0.21% | - |
| Mar 6, 2026 | 170.35 | 170.35 | 167.55 | 167.55 | 167.55 | 0.69% | - |
| Mar 5, 2026 | 181.80 | 181.80 | 166.40 | 166.40 | 166.40 | 4.10% | - |
| Mar 4, 2026 | 159.60 | 160.30 | 159.60 | 159.85 | 159.85 | 2.04% | - |
| Mar 3, 2026 | 154.35 | 156.65 | 153.35 | 156.65 | 156.65 | 0.22% | 51 |
| Mar 2, 2026 | 151.50 | 156.30 | 151.50 | 156.30 | 156.30 | 1.59% | 59 |
| Feb 27, 2026 | 154.05 | 154.05 | 150.65 | 153.85 | 153.85 | -0.23% | - |
| Feb 26, 2026 | 149.25 | 154.20 | 148.90 | 154.20 | 154.20 | 3.39% | - |
| Feb 25, 2026 | 148.20 | 149.15 | 147.85 | 149.15 | 149.15 | 0.24% | - |
| Feb 24, 2026 | 145.75 | 148.80 | 145.75 | 148.80 | 148.80 | 1.26% | - |
| Feb 23, 2026 | 152.65 | 153.50 | 146.95 | 146.95 | 146.95 | -5.56% | - |
| Feb 20, 2026 | 155.85 | 155.85 | 155.10 | 155.60 | 155.60 | 2.40% | - |
| Feb 19, 2026 | 153.65 | 154.40 | 151.95 | 151.95 | 151.95 | -0.13% | - |
| Feb 18, 2026 | 149.65 | 152.15 | 149.65 | 152.15 | 152.15 | 2.39% | - |
| Feb 17, 2026 | 148.30 | 151.70 | 148.30 | 148.60 | 148.60 | 1.19% | 69 |
| Feb 16, 2026 | 147.45 | 147.55 | 146.85 | 146.85 | 146.85 | -0.27% | - |
| Feb 13, 2026 | 144.75 | 147.25 | 144.45 | 147.25 | 147.25 | 3.30% | 50 |
| Feb 12, 2026 | 148.85 | 150.95 | 142.55 | 142.55 | 142.55 | -3.91% | 3 |
| Feb 11, 2026 | 156.30 | 157.20 | 148.35 | 148.35 | 148.35 | -6.93% | - |
| Feb 10, 2026 | 154.55 | 159.40 | 154.55 | 159.40 | 159.40 | 3.17% | - |
| Feb 9, 2026 | 154.40 | 155.10 | 153.75 | 154.50 | 154.50 | 0.19% | - |
| Feb 6, 2026 | 155.80 | 156.85 | 152.55 | 154.20 | 154.20 | -2.50% | - |
| Feb 5, 2026 | 162.35 | 164.80 | 158.15 | 158.15 | 158.15 | -3.24% | 44 |
| Feb 4, 2026 | 161.65 | 163.45 | 159.40 | 163.45 | 163.45 | 1.30% | 1 |
| Feb 3, 2026 | 172.20 | 172.90 | 161.35 | 161.35 | 161.35 | -6.16% | 50 |
| Feb 2, 2026 | 169.95 | 171.95 | 169.70 | 171.95 | 171.95 | -1.52% | - |
| Jan 30, 2026 | 175.65 | 175.85 | 174.60 | 174.60 | 174.60 | 0.17% | - |
| Jan 29, 2026 | 182.05 | 182.95 | 174.30 | 174.30 | 174.30 | -4.41% | 162 |
| Jan 28, 2026 | 182.25 | 183.65 | 182.25 | 182.35 | 182.35 | -0.33% | - |
| Jan 27, 2026 | 189.40 | 189.40 | 182.95 | 182.95 | 182.95 | -3.33% | - |
| Jan 26, 2026 | 186.95 | 189.25 | 186.75 | 189.25 | 189.25 | -0.26% | - |
| Jan 23, 2026 | 191.95 | 191.95 | 189.75 | 189.75 | 189.75 | -1.07% | - |