Veeva Systems Inc. (BIT:1VEEV)
Italy
· Delayed Price · Currency is EUR 166.80
+9.90 (6.31%)
Last updated: Mar 4, 2026, 4:07 PM CET
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.72% | - |
| Mar 5, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | 4.05% | - |
| Mar 4, 2026 | 159.85 | 159.85 | 159.85 | 160.30 | 160.30 | 2.17% | 2 |
| Mar 3, 2026 | 154.50 | 154.50 | 154.50 | 156.90 | 156.90 | 0.67% | 24 |
| Mar 2, 2026 | 153.15 | 153.15 | 153.15 | 155.85 | 155.85 | 1.40% | 10 |
| Feb 27, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | 0.07% | - |
| Feb 26, 2026 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | 3.02% | - |
| Feb 25, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 0.13% | - |
| Feb 24, 2026 | 148.20 | 148.20 | 148.20 | 148.90 | 148.90 | 0.40% | 26 |
| Feb 23, 2026 | 153.85 | 154.65 | 153.85 | 148.30 | 148.30 | -4.75% | 36 |
| Feb 20, 2026 | 154.10 | 154.10 | 154.10 | 155.70 | 155.70 | 2.47% | 33 |
| Feb 19, 2026 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | -0.07% | - |
| Feb 18, 2026 | 152.15 | 152.15 | 152.15 | 152.05 | 152.05 | 2.25% | 31 |
| Feb 17, 2026 | 148.25 | 151.30 | 148.20 | 148.70 | 148.70 | 4.83% | 133 |
| Feb 16, 2026 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | -3.44% | - |
| Feb 13, 2026 | 144.85 | 147.00 | 144.85 | 146.90 | 146.90 | 2.80% | 66 |
| Feb 12, 2026 | 151.75 | 151.80 | 143.35 | 142.90 | 142.90 | -3.41% | 310 |
| Feb 11, 2026 | 155.70 | 157.50 | 149.15 | 147.95 | 147.95 | -7.07% | 531 |
| Feb 10, 2026 | 158.25 | 158.25 | 158.25 | 159.20 | 159.20 | 3.04% | 1 |
| Feb 9, 2026 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 0.19% | - |
| Feb 6, 2026 | 154.90 | 156.45 | 152.70 | 154.20 | 154.20 | -2.59% | 274 |
| Feb 5, 2026 | 158.50 | 158.50 | 158.50 | 158.30 | 158.30 | -3.24% | 10 |
| Feb 4, 2026 | 160.30 | 160.50 | 156.95 | 163.60 | 163.60 | 1.27% | 117 |
| Feb 3, 2026 | 172.10 | 172.10 | 164.90 | 161.55 | 161.55 | -6.13% | 244 |
| Feb 2, 2026 | 168.60 | 168.60 | 168.60 | 172.10 | 172.10 | -1.40% | 6 |
| Jan 30, 2026 | 174.55 | 174.55 | 174.55 | 174.55 | 174.55 | 0.11% | - |
| Jan 29, 2026 | 182.75 | 183.35 | 174.30 | 174.35 | 174.35 | -4.39% | 248 |
| Jan 28, 2026 | 182.35 | 182.35 | 182.35 | 182.35 | 182.35 | -0.46% | - |
| Jan 27, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | -3.07% | - |
| Jan 26, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -0.24% | - |
| Jan 23, 2026 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | -1.17% | - |
| Jan 22, 2026 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | 2.43% | - |
| Jan 21, 2026 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | 0.05% | - |
| Jan 20, 2026 | 187.05 | 187.05 | 187.05 | 187.05 | 187.05 | -0.95% | - |
| Jan 19, 2026 | 188.85 | 188.85 | 188.85 | 188.85 | 188.85 | -0.63% | - |
| Jan 16, 2026 | 191.95 | 191.95 | 191.95 | 190.05 | 190.05 | 0.21% | 40 |
| Jan 15, 2026 | 189.35 | 189.35 | 189.35 | 189.65 | 189.65 | -1.35% | 15 |
| Jan 14, 2026 | 194.40 | 194.40 | 194.40 | 192.25 | 192.25 | -2.71% | 34 |
| Jan 13, 2026 | 200.10 | 200.10 | 200.10 | 197.60 | 197.60 | -2.13% | 22 |
| Jan 12, 2026 | 205.40 | 205.40 | 202.10 | 201.90 | 201.90 | -2.51% | 18 |
| Jan 9, 2026 | 206.80 | 206.80 | 206.80 | 207.10 | 207.10 | -0.38% | 20 |
| Jan 8, 2026 | 206.30 | 206.30 | 206.30 | 207.90 | 207.90 | 1.81% | 59 |
| Jan 7, 2026 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | 1.90% | - |
| Jan 6, 2026 | 199.30 | 200.60 | 199.20 | 200.40 | 200.40 | 5.70% | 51 |
| Jan 5, 2026 | 188.10 | 188.10 | 188.00 | 189.60 | 189.60 | 1.07% | 45 |
| Jan 2, 2026 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | -1.68% | - |
| Dec 30, 2025 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | 0.37% | - |
| Dec 29, 2025 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | 0.24% | - |
| Dec 23, 2025 | 189.65 | 189.65 | 189.65 | 189.65 | 189.65 | -0.76% | - |
| Dec 22, 2025 | 190.35 | 190.35 | 190.25 | 191.10 | 191.10 | 0.84% | 70 |
| Dec 19, 2025 | 189.65 | 189.65 | 189.65 | 189.50 | 189.50 | 2.02% | 4 |
| Dec 18, 2025 | 185.85 | 185.85 | 185.85 | 185.75 | 185.75 | -0.21% | 4 |
| Dec 17, 2025 | 186.15 | 186.15 | 186.15 | 186.15 | 186.15 | 0.84% | - |
| Dec 16, 2025 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | -2.12% | - |
| Dec 15, 2025 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | -1.23% | - |
| Dec 12, 2025 | 190.90 | 191.00 | 190.90 | 190.95 | 190.95 | -2.43% | 102 |
| Dec 11, 2025 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | -1.24% | - |
| Dec 10, 2025 | 198.15 | 198.15 | 198.15 | 198.15 | 198.15 | -0.73% | - |
| Dec 9, 2025 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | 1.22% | - |
| Dec 8, 2025 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | -5.92% | - |
| Dec 5, 2025 | 208.20 | 208.20 | 208.20 | 209.60 | 209.60 | 0.43% | 41 |
| Dec 4, 2025 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | 1.21% | - |
| Dec 3, 2025 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | -0.39% | - |
| Dec 2, 2025 | 210.00 | 210.00 | 210.00 | 207.00 | 207.00 | -0.38% | 10 |
| Dec 1, 2025 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | -0.57% | - |
| Nov 28, 2025 | 210.30 | 210.70 | 210.30 | 209.00 | 209.00 | -0.14% | 63 |
| Nov 27, 2025 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | 3.56% | - |
| Nov 26, 2025 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | -1.94% | - |
| Nov 25, 2025 | 203.00 | 203.00 | 203.00 | 206.10 | 206.10 | -2.37% | 18 |
| Nov 24, 2025 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | -1.81% | - |
| Nov 21, 2025 | 214.30 | 219.20 | 209.30 | 215.00 | 215.00 | -9.55% | 19 |
| Nov 20, 2025 | 235.70 | 235.70 | 235.50 | 237.70 | 237.70 | 0.81% | 29 |
| Nov 19, 2025 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | -2.20% | - |
| Nov 18, 2025 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | -3.56% | - |
| Nov 17, 2025 | 252.10 | 252.10 | 252.10 | 250.00 | 250.00 | -1.19% | 2 |
| Nov 14, 2025 | 247.90 | 247.90 | 247.90 | 253.00 | 253.00 | 0.24% | 9 |
| Nov 13, 2025 | 253.30 | 253.30 | 253.30 | 252.40 | 252.40 | -1.79% | 34 |
| Nov 12, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0.19% | - |
| Nov 11, 2025 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | 0.87% | - |
| Nov 10, 2025 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | 1.52% | - |
| Nov 7, 2025 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 0.24% | - |
| Nov 6, 2025 | 257.00 | 257.00 | 257.00 | 249.90 | 249.90 | -2.76% | 15 |
| Nov 5, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 1.66% | - |
| Nov 4, 2025 | 251.20 | 252.50 | 247.20 | 252.80 | 252.80 | 0.64% | 248 |
| Nov 3, 2025 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | -0.12% | - |
| Oct 31, 2025 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | 0.32% | - |
| Oct 30, 2025 | 250.70 | 250.70 | 250.70 | 250.70 | 250.70 | 0.97% | - |
| Oct 29, 2025 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | -2.17% | - |
| Oct 28, 2025 | 253.70 | 253.70 | 253.70 | 253.80 | 253.80 | -0.04% | 5 |
| Oct 27, 2025 | 253.90 | 253.90 | 253.90 | 253.90 | 253.90 | 0.20% | - |
| Oct 24, 2025 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | 1.97% | - |
| Oct 23, 2025 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | -0.40% | - |
| Oct 22, 2025 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | - | - |
| Oct 21, 2025 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | 2.30% | - |
| Oct 20, 2025 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | 1.20% | - |
| Oct 17, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | -4.44% | - |
| Oct 16, 2025 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | 0.68% | - |
| Oct 15, 2025 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 1.54% | - |
| Oct 14, 2025 | 246.70 | 246.70 | 246.70 | 246.70 | 246.70 | -0.64% | - |
| Oct 13, 2025 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | 0.49% | - |