Veeva Systems Inc. (VIE:VEEV)
Austria · Delayed Price · Currency is EUR 228.60
-3.40 (-1.47%)
At close: Sep 18, 2026
VIE:VEEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |