Veeva Systems Inc. (VIE:VEEV)
Austria · Delayed Price · Currency is EUR 172.45
+0.70 (0.41%)
Last updated: Jul 16, 2026, 5:32 PM CET
VIE:VEEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 169.15 | 171.60 | 169.15 | 171.60 | - | -0.09% | - |
| Jul 15, 2026 | 168.25 | 171.85 | 168.25 | 171.75 | 171.75 | 1.03% | - |
| Jul 14, 2026 | 172.70 | 172.70 | 165.90 | 170.00 | 170.00 | -2.16% | - |
| Jul 13, 2026 | 167.85 | 173.75 | 167.30 | 173.75 | 173.75 | 4.35% | - |
| Jul 10, 2026 | 165.75 | 169.55 | 165.75 | 166.50 | 166.50 | 1.06% | - |
| Jul 9, 2026 | 164.95 | 164.95 | 160.25 | 164.75 | 164.75 | -0.54% | - |
| Jul 8, 2026 | 168.20 | 168.20 | 165.65 | 165.65 | 165.65 | -2.50% | - |
| Jul 7, 2026 | 167.65 | 172.40 | 167.65 | 169.90 | 169.90 | 1.10% | - |
| Jul 6, 2026 | 169.50 | 169.50 | 166.20 | 168.05 | 168.05 | - | 39 |
| Jul 3, 2026 | 167.60 | 168.05 | 167.60 | 168.05 | 168.05 | 1.14% | - |
| Jul 2, 2026 | 161.55 | 166.15 | 161.40 | 166.15 | 166.15 | 0.64% | - |
| Jul 1, 2026 | 156.15 | 165.10 | 156.15 | 165.10 | 165.10 | 7.73% | - |
| Jun 30, 2026 | 154.75 | 154.80 | 153.25 | 153.25 | 153.25 | 0.03% | 26 |
| Jun 29, 2026 | 151.45 | 153.55 | 150.55 | 153.20 | 153.20 | 3.34% | - |
| Jun 26, 2026 | 139.70 | 148.25 | 138.80 | 148.25 | 148.25 | 5.25% | - |
| Jun 25, 2026 | 141.55 | 141.70 | 140.80 | 140.85 | 140.85 | -3.00% | - |
| Jun 24, 2026 | 141.25 | 145.20 | 141.00 | 145.20 | 145.20 | 4.50% | - |
| Jun 23, 2026 | 133.40 | 138.95 | 133.40 | 138.95 | 138.95 | 4.47% | - |
| Jun 22, 2026 | 133.85 | 134.35 | 133.00 | 133.00 | 133.00 | -0.71% | - |
| Jun 19, 2026 | 133.55 | 134.00 | 133.55 | 133.95 | 133.95 | 0.83% | - |
| Jun 18, 2026 | 136.05 | 136.25 | 132.45 | 132.85 | 132.85 | -4.66% | - |
| Jun 17, 2026 | 141.25 | 141.25 | 138.80 | 139.35 | 139.35 | 0.54% | - |
| Jun 16, 2026 | 139.75 | 140.05 | 138.60 | 138.60 | 138.60 | -1.84% | - |
| Jun 15, 2026 | 139.85 | 141.20 | 139.50 | 141.20 | 141.20 | 2.99% | 65 |
| Jun 12, 2026 | 139.90 | 140.60 | 137.10 | 137.10 | 137.10 | -2.73% | - |
| Jun 11, 2026 | 141.85 | 142.30 | 140.95 | 140.95 | 140.95 | -2.22% | - |
| Jun 10, 2026 | 143.80 | 144.15 | 142.75 | 144.15 | 144.15 | -0.72% | - |
| Jun 9, 2026 | 144.50 | 145.20 | 143.45 | 145.20 | 145.20 | -0.55% | - |
| Jun 8, 2026 | 149.30 | 149.30 | 146.00 | 146.00 | 146.00 | -2.70% | - |
| Jun 5, 2026 | 152.95 | 156.15 | 150.05 | 150.05 | 150.05 | -2.25% | 217 |
| Jun 4, 2026 | 146.10 | 158.65 | 144.90 | 153.50 | 153.50 | 0.89% | 154 |
| Jun 3, 2026 | 157.85 | 157.85 | 152.15 | 152.15 | 152.15 | -1.58% | - |
| Jun 2, 2026 | 161.70 | 161.70 | 154.60 | 154.60 | 154.60 | -5.76% | - |
| Jun 1, 2026 | 153.30 | 164.05 | 153.30 | 164.05 | 164.05 | 9.66% | - |
| May 29, 2026 | 142.50 | 149.60 | 142.50 | 149.60 | 149.60 | 6.51% | - |
| May 28, 2026 | 137.80 | 140.45 | 137.80 | 140.45 | 140.45 | 1.26% | - |
| May 27, 2026 | 136.25 | 138.70 | 134.05 | 138.70 | 138.70 | 2.21% | - |
| May 26, 2026 | 138.80 | 139.10 | 135.70 | 135.70 | 135.70 | -2.27% | - |
| May 25, 2026 | 139.55 | 139.55 | 138.40 | 138.85 | 138.85 | 0.84% | - |
| May 22, 2026 | 138.10 | 138.10 | 137.60 | 137.70 | 137.70 | -0.51% | - |
| May 21, 2026 | 141.70 | 141.70 | 138.40 | 138.40 | 138.40 | -0.36% | - |
| May 20, 2026 | 141.55 | 141.55 | 137.95 | 138.90 | 138.90 | -2.66% | - |
| May 19, 2026 | 142.15 | 144.15 | 142.15 | 142.70 | 142.70 | 1.96% | 9 |
| May 18, 2026 | 137.80 | 139.95 | 135.80 | 139.95 | 139.95 | 3.06% | 30 |
| May 15, 2026 | 133.70 | 136.60 | 133.40 | 135.80 | 135.80 | 0.74% | - |
| May 14, 2026 | 133.15 | 134.80 | 133.05 | 134.80 | 134.80 | 1.35% | - |
| May 13, 2026 | 136.05 | 137.05 | 133.00 | 133.00 | 133.00 | -2.81% | - |
| May 12, 2026 | 135.50 | 136.85 | 135.40 | 136.85 | 136.85 | -0.73% | 60 |
| May 11, 2026 | 141.10 | 141.10 | 137.85 | 137.85 | 137.85 | -1.75% | - |
| May 8, 2026 | 143.85 | 143.90 | 139.10 | 140.30 | 140.30 | -4.33% | - |