Veeva Systems Inc. (VIE:VEEV)
Austria · Delayed Price · Currency is EUR 251.80
-0.50 (-0.20%)
At close: Oct 8, 2026
VIE:VEEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 19, 2026 | 209.10 | 214.00 | 208.50 | 214.00 | 214.00 | 0.90% | - |
| Aug 18, 2026 | 205.60 | 212.10 | 205.60 | 212.10 | 212.10 | 1.58% | - |
| Aug 17, 2026 | 209.60 | 209.60 | 207.00 | 208.80 | 208.80 | -2.20% | - |
| Aug 14, 2026 | 218.20 | 218.60 | 213.50 | 213.50 | 213.50 | 2.50% | - |
| Aug 13, 2026 | 209.30 | 210.10 | 208.30 | 208.30 | 208.30 | 2.36% | - |
| Aug 12, 2026 | 204.90 | 204.90 | 202.60 | 203.50 | 203.50 | -0.97% | - |
| Aug 11, 2026 | 203.40 | 205.50 | 202.50 | 205.50 | 205.50 | 1.08% | 66 |
| Aug 10, 2026 | 199.20 | 203.30 | 198.15 | 203.30 | 203.30 | 1.98% | - |
| Aug 7, 2026 | 190.55 | 199.35 | 190.55 | 199.35 | 199.35 | 7.44% | - |
| Aug 6, 2026 | 183.90 | 185.55 | 182.45 | 185.55 | 185.55 | 1.12% | - |
| Aug 5, 2026 | 183.05 | 184.85 | 183.05 | 183.50 | 183.50 | 0.77% | - |
| Aug 4, 2026 | 178.85 | 182.10 | 178.00 | 182.10 | 182.10 | 0.30% | - |
| Aug 3, 2026 | 177.50 | 182.35 | 177.50 | 181.55 | 181.55 | 3.95% | - |
| Jul 31, 2026 | 174.60 | 175.15 | 174.60 | 174.65 | 174.65 | 0.40% | - |