Veeva Systems Inc. (VIE:VEEV)
Austria · Delayed Price · Currency is EUR 279.80
-3.40 (-1.20%)
At close: Oct 29, 2026
VIE:VEEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 281.10 | 281.80 | 277.30 | 279.80 | 279.80 | -1.20% | - |
| Oct 28, 2026 | 280.20 | 283.20 | 277.30 | 283.20 | 283.20 | 0.57% | - |
| Oct 27, 2026 | 285.60 | 285.90 | 281.60 | 281.60 | 281.60 | -2.56% | - |
| Oct 23, 2026 | 287.50 | 289.00 | 286.30 | 289.00 | 289.00 | 0.38% | - |
| Oct 22, 2026 | 284.10 | 288.40 | 284.10 | 287.90 | 287.90 | 0.95% | - |
| Oct 21, 2026 | 284.90 | 285.20 | 282.30 | 285.20 | 285.20 | 0.32% | - |
| Oct 20, 2026 | 282.60 | 284.30 | 282.60 | 284.30 | 284.30 | 0.89% | - |
| Oct 19, 2026 | 277.90 | 281.80 | 276.70 | 281.80 | 281.80 | 1.77% | - |
| Oct 16, 2026 | 278.90 | 280.90 | 276.90 | 276.90 | 276.90 | -0.75% | - |
| Oct 15, 2026 | 263.90 | 279.00 | 263.90 | 279.00 | 279.00 | 3.79% | - |
| Oct 14, 2026 | 270.50 | 270.90 | 268.80 | 268.80 | 268.80 | -0.96% | - |
| Oct 13, 2026 | 264.40 | 271.40 | 264.40 | 271.40 | 271.40 | 2.34% | - |
| Oct 12, 2026 | 265.10 | 266.00 | 264.70 | 265.20 | 265.20 | 2.24% | - |
| Oct 9, 2026 | 253.90 | 259.40 | 253.90 | 259.40 | 259.40 | 3.02% | - |
| Oct 8, 2026 | 251.70 | 252.80 | 251.30 | 251.80 | 251.80 | -0.20% | - |
| Oct 7, 2026 | 251.60 | 254.80 | 251.60 | 252.30 | 252.30 | -0.43% | - |
| Oct 6, 2026 | 253.20 | 254.30 | 252.90 | 253.40 | 253.40 | 2.55% | - |
| Oct 5, 2026 | 242.70 | 247.10 | 242.70 | 247.10 | 247.10 | 0.32% | - |
| Oct 2, 2026 | 251.00 | 251.00 | 246.30 | 246.30 | 246.30 | -2.76% | - |
| Oct 1, 2026 | 253.00 | 255.80 | 252.20 | 253.30 | 253.30 | 0.04% | 15 |
| Sep 30, 2026 | 245.80 | 253.20 | 243.80 | 253.20 | 253.20 | 3.30% | - |
| Sep 29, 2026 | 245.50 | 246.20 | 245.10 | 245.10 | 245.10 | -0.85% | - |
| Sep 28, 2026 | 247.10 | 247.20 | 243.70 | 247.20 | 247.20 | 0.98% | - |
| Sep 25, 2026 | 242.00 | 244.80 | 241.90 | 244.80 | 244.80 | 1.16% | - |
| Sep 24, 2026 | 237.20 | 242.00 | 236.00 | 242.00 | 242.00 | 2.28% | - |
| Sep 23, 2026 | 229.20 | 236.60 | 229.00 | 236.60 | 236.60 | 3.41% | 55 |
| Sep 22, 2026 | 228.20 | 231.90 | 228.10 | 228.80 | 228.80 | 1.55% | - |
| Sep 21, 2026 | 227.70 | 227.70 | 225.30 | 225.30 | 225.30 | -1.70% | - |
| Sep 18, 2026 | 230.40 | 230.60 | 228.60 | 229.20 | 229.20 | -1.21% | - |
| Sep 17, 2026 | 232.40 | 232.80 | 229.20 | 232.00 | 232.00 | 0.09% | - |
| Sep 16, 2026 | 231.40 | 231.80 | 230.00 | 231.80 | 231.80 | -0.13% | - |
| Sep 15, 2026 | 230.40 | 232.10 | 227.90 | 232.10 | 232.10 | 2.16% | - |
| Sep 14, 2026 | 228.20 | 231.70 | 227.20 | 227.20 | 227.20 | 0.40% | - |
| Sep 11, 2026 | 225.20 | 226.30 | 225.20 | 226.30 | 226.30 | -0.18% | - |
| Sep 10, 2026 | 223.60 | 226.70 | 223.60 | 226.70 | 226.70 | 0.62% | - |
| Sep 9, 2026 | 227.70 | 227.80 | 225.30 | 225.30 | 225.30 | -1.87% | - |
| Sep 8, 2026 | 234.60 | 235.00 | 229.60 | 229.60 | 229.60 | -1.92% | - |
| Sep 7, 2026 | 235.10 | 235.10 | 233.40 | 234.10 | 234.10 | -1.47% | 54 |
| Sep 4, 2026 | 243.80 | 244.20 | 237.60 | 237.60 | 237.60 | -1.08% | - |
| Sep 3, 2026 | 240.90 | 243.50 | 240.20 | 240.20 | 240.20 | 0.50% | - |
| Sep 2, 2026 | 240.80 | 240.80 | 239.00 | 239.00 | 239.00 | -1.89% | - |
| Sep 1, 2026 | 244.90 | 246.70 | 243.60 | 243.60 | 243.60 | -1.34% | - |
| Aug 31, 2026 | 236.50 | 246.90 | 236.20 | 246.90 | 246.90 | 1.27% | 15 |
| Aug 28, 2026 | 241.10 | 243.80 | 239.50 | 243.80 | 243.80 | -0.37% | 4 |
| Aug 27, 2026 | 227.00 | 244.70 | 225.20 | 244.70 | 244.70 | 15.59% | - |
| Aug 26, 2026 | 210.20 | 211.70 | 206.10 | 211.70 | 211.70 | 0.14% | - |
| Aug 25, 2026 | 213.80 | 213.80 | 209.40 | 211.40 | 211.40 | -0.28% | - |
| Aug 24, 2026 | 211.90 | 213.30 | 211.90 | 212.00 | 212.00 | -0.75% | - |
| Aug 21, 2026 | 214.90 | 215.30 | 213.60 | 213.60 | 213.60 | -0.88% | - |
| Aug 20, 2026 | 214.50 | 215.50 | 213.40 | 215.50 | 215.50 | 0.70% | - |