Veeva Systems Inc. (VIE:VEEV)
Austria · Delayed Price · Currency is EUR 137.45
+2.45 (1.81%)
At close: Apr 27, 2026
VIE:VEEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 18, 2026 | 162.95 | 162.95 | 160.50 | 161.60 | 161.60 | -0.34% | - |
| Mar 17, 2026 | 160.70 | 163.25 | 160.60 | 162.15 | 162.15 | 0.62% | - |
| Mar 16, 2026 | 156.70 | 161.15 | 156.30 | 161.15 | 161.15 | 2.64% | - |
| Mar 13, 2026 | 156.40 | 159.70 | 156.40 | 157.00 | 157.00 | -1.72% | - |
| Mar 12, 2026 | 161.45 | 164.00 | 159.75 | 159.75 | 159.75 | -1.02% | 47 |
| Mar 11, 2026 | 163.85 | 164.30 | 161.40 | 161.40 | 161.40 | -1.94% | - |
| Mar 10, 2026 | 168.20 | 168.50 | 160.20 | 164.60 | 164.60 | -1.56% | - |
| Mar 9, 2026 | 166.25 | 167.20 | 164.50 | 167.20 | 167.20 | -0.21% | - |
| Mar 6, 2026 | 170.35 | 170.35 | 167.55 | 167.55 | 167.55 | 0.69% | - |
| Mar 5, 2026 | 181.80 | 181.80 | 166.40 | 166.40 | 166.40 | 4.10% | - |
| Mar 4, 2026 | 159.60 | 160.30 | 159.60 | 159.85 | 159.85 | 2.04% | - |
| Mar 3, 2026 | 154.35 | 156.65 | 153.35 | 156.65 | 156.65 | 0.22% | 51 |
| Mar 2, 2026 | 151.50 | 156.30 | 151.50 | 156.30 | 156.30 | 1.59% | 59 |
| Feb 27, 2026 | 154.05 | 154.05 | 150.65 | 153.85 | 153.85 | -0.23% | - |
| Feb 26, 2026 | 149.25 | 154.20 | 148.90 | 154.20 | 154.20 | 3.39% | - |
| Feb 25, 2026 | 148.20 | 149.15 | 147.85 | 149.15 | 149.15 | 0.24% | - |
| Feb 24, 2026 | 145.75 | 148.80 | 145.75 | 148.80 | 148.80 | 1.26% | - |
| Feb 23, 2026 | 152.65 | 153.50 | 146.95 | 146.95 | 146.95 | -5.56% | - |
| Feb 20, 2026 | 155.85 | 155.85 | 155.10 | 155.60 | 155.60 | 2.40% | - |
| Feb 19, 2026 | 153.65 | 154.40 | 151.95 | 151.95 | 151.95 | -0.13% | - |
| Feb 18, 2026 | 149.65 | 152.15 | 149.65 | 152.15 | 152.15 | 2.39% | - |
| Feb 17, 2026 | 148.30 | 151.70 | 148.30 | 148.60 | 148.60 | 1.19% | 69 |
| Feb 16, 2026 | 147.45 | 147.55 | 146.85 | 146.85 | 146.85 | -0.27% | - |
| Feb 13, 2026 | 144.75 | 147.25 | 144.45 | 147.25 | 147.25 | 3.30% | 50 |
| Feb 12, 2026 | 148.85 | 150.95 | 142.55 | 142.55 | 142.55 | -3.91% | 3 |