Veeva Systems Inc. (VIE:VEEV)
Austria · Delayed Price · Currency is EUR 243.20
-1.50 (-0.61%)
Last updated: Aug 28, 2026, 3:30 PM CET
VIE:VEEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 182.70 | 182.70 | 173.95 | 173.95 | 173.95 | -4.89% | - |
| Jul 29, 2026 | 176.70 | 182.90 | 176.20 | 182.90 | 182.90 | 2.67% | - |
| Jul 28, 2026 | 172.15 | 178.15 | 172.15 | 178.15 | 178.15 | 3.55% | - |
| Jul 27, 2026 | 163.70 | 172.05 | 163.70 | 172.05 | 172.05 | 5.13% | - |
| Jul 24, 2026 | 157.75 | 163.65 | 157.75 | 163.65 | 163.65 | 2.92% | - |
| Jul 23, 2026 | 162.15 | 163.95 | 159.00 | 159.00 | 159.00 | -1.49% | - |
| Jul 22, 2026 | 165.15 | 166.80 | 161.40 | 161.40 | 161.40 | -4.27% | - |
| Jul 21, 2026 | 172.20 | 172.20 | 168.60 | 168.60 | 168.60 | -2.85% | - |
| Jul 20, 2026 | 170.95 | 173.55 | 169.10 | 173.55 | 173.55 | 1.70% | - |
| Jul 17, 2026 | 171.05 | 173.00 | 170.65 | 170.65 | 170.65 | -1.04% | - |
| Jul 16, 2026 | 169.15 | 172.45 | 169.15 | 172.45 | 172.45 | 0.41% | - |
| 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% | - |