Veeva Systems Inc. (VIE:VEEV)
Austria · Delayed Price · Currency is EUR 157.30
+2.70 (1.75%)
Last updated: Jun 3, 2026, 11:00 AM CET
VIE:VEEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 7, 2026 | 143.75 | 146.65 | 143.40 | 146.65 | 146.65 | 1.73% | - |
| May 6, 2026 | 145.90 | 146.35 | 144.15 | 144.15 | 144.15 | -2.04% | - |
| May 5, 2026 | 147.05 | 147.15 | 144.70 | 147.15 | 147.15 | 0.51% | - |
| May 4, 2026 | 146.65 | 147.05 | 145.95 | 146.40 | 146.40 | 10.53% | - |
| Apr 30, 2026 | 135.60 | 135.60 | 132.45 | 132.45 | 132.45 | -1.30% | - |
| Apr 29, 2026 | 135.90 | 137.05 | 134.20 | 134.20 | 134.20 | -2.58% | - |
| Apr 28, 2026 | 137.50 | 138.70 | 137.30 | 137.75 | 137.75 | -0.43% | - |
| Apr 27, 2026 | 137.90 | 138.35 | 137.30 | 138.35 | 138.35 | 2.48% | - |
| Apr 24, 2026 | 135.05 | 135.05 | 133.70 | 135.00 | 135.00 | 1.43% | - |
| Apr 23, 2026 | 138.55 | 138.55 | 133.10 | 133.10 | 133.10 | -5.64% | - |
| Apr 22, 2026 | 144.70 | 145.00 | 141.05 | 141.05 | 141.05 | -1.78% | - |
| Apr 21, 2026 | 144.40 | 144.90 | 143.60 | 143.60 | 143.60 | 0.21% | - |
| Apr 20, 2026 | 142.00 | 143.30 | 141.35 | 143.30 | 143.30 | 0.81% | - |
| Apr 17, 2026 | 143.60 | 145.50 | 142.15 | 142.15 | 142.15 | -1.08% | 22 |
| Apr 16, 2026 | 143.65 | 145.25 | 143.45 | 143.70 | 143.70 | 2.57% | - |
| Apr 15, 2026 | 134.85 | 140.10 | 134.85 | 140.10 | 140.10 | 4.05% | - |
| Apr 14, 2026 | 136.10 | 137.50 | 134.65 | 134.65 | 134.65 | 1.55% | - |
| Apr 13, 2026 | 129.30 | 132.60 | 129.10 | 132.60 | 132.60 | 3.43% | 1 |
| Apr 10, 2026 | 134.75 | 134.75 | 128.20 | 128.20 | 128.20 | -5.07% | - |
| Apr 9, 2026 | 142.65 | 142.90 | 135.05 | 135.05 | 135.05 | -8.75% | 10 |
| Apr 8, 2026 | 151.15 | 152.20 | 148.00 | 148.00 | 148.00 | 0.24% | - |
| Apr 7, 2026 | 150.50 | 150.95 | 147.65 | 147.65 | 147.65 | -1.93% | 1 |
| 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% | - |