Veeva Systems Inc. (BIT:1VEEV)
Italy
· Delayed Price · Currency is EUR 137.50
-1.15 (-0.83%)
At close: Apr 28, 2026
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 136.95 | 136.95 | 136.95 | 136.95 | - | -1.23% | - |
| Apr 27, 2026 | 137.10 | 138.55 | 137.05 | 138.65 | 138.65 | 2.74% | 175 |
| Apr 24, 2026 | 135.30 | 135.30 | 135.30 | 134.95 | 134.95 | 1.24% | 3 |
| Apr 23, 2026 | 133.55 | 133.55 | 133.45 | 133.30 | 133.30 | -5.66% | 57 |
| Apr 22, 2026 | 144.25 | 146.10 | 144.20 | 141.30 | 141.30 | -1.53% | 188 |
| Apr 21, 2026 | 145.05 | 145.05 | 142.60 | 143.50 | 143.50 | 0.21% | 60 |
| Apr 20, 2026 | 142.35 | 142.35 | 142.35 | 143.20 | 143.20 | 0.74% | 75 |
| Apr 17, 2026 | 143.55 | 145.00 | 143.55 | 142.15 | 142.15 | -1.18% | 103 |
| Apr 16, 2026 | 144.25 | 144.25 | 143.40 | 143.85 | 143.85 | 2.49% | 70 |
| Apr 15, 2026 | 136.05 | 137.05 | 136.05 | 140.35 | 140.35 | 4.27% | 84 |
| Apr 14, 2026 | 134.45 | 134.45 | 134.45 | 134.60 | 134.60 | 1.74% | 46 |
| Apr 13, 2026 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 2.96% | - |
| Apr 10, 2026 | 135.50 | 135.50 | 134.25 | 128.50 | 128.50 | -4.89% | 60 |
| Apr 9, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | -8.93% | - |
| Apr 8, 2026 | 150.80 | 150.85 | 148.20 | 148.35 | 148.35 | 0.58% | 138 |
| Apr 7, 2026 | 150.05 | 150.05 | 150.05 | 147.50 | 147.50 | -2.09% | 7 |
| Apr 2, 2026 | 148.45 | 148.45 | 148.45 | 150.65 | 150.65 | -0.36% | 30 |
| Apr 1, 2026 | 152.45 | 152.45 | 152.45 | 151.20 | 151.20 | -0.82% | 4 |
| Mar 31, 2026 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | -1.20% | - |
| Mar 30, 2026 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | 1.25% | - |
| Mar 27, 2026 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | -2.43% | - |
| Mar 26, 2026 | 155.35 | 156.05 | 155.35 | 156.20 | 156.20 | 1.13% | 53 |
| Mar 25, 2026 | 155.15 | 157.50 | 155.15 | 154.45 | 154.45 | -0.03% | 48 |
| Mar 24, 2026 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | -3.17% | - |
| Mar 23, 2026 | 159.55 | 159.55 | 159.55 | 159.55 | 159.55 | 0.38% | - |
| Mar 20, 2026 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | -1.24% | - |
| Mar 19, 2026 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | -0.43% | - |
| Mar 18, 2026 | 165.20 | 165.20 | 165.20 | 161.65 | 161.65 | -0.19% | 5 |
| Mar 17, 2026 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | 0.09% | - |
| Mar 16, 2026 | 156.60 | 156.60 | 156.60 | 161.80 | 161.80 | 3.32% | 23 |
| Mar 13, 2026 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | -2.06% | - |
| Mar 12, 2026 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | -0.99% | - |
| Mar 11, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | -1.79% | - |
| Mar 10, 2026 | 164.00 | 164.00 | 164.00 | 164.45 | 164.45 | -1.88% | 3 |
| Mar 9, 2026 | 167.80 | 167.80 | 167.80 | 167.60 | 167.60 | -0.24% | 4 |
| 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% | - |