Veeva Systems Inc. (ETR:VEE)
Germany
· Delayed Price · Currency is EUR 167.60
-5.40 (-3.12%)
At close: Mar 6, 2026
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 169.40 | 169.45 | 167.60 | 167.60 | 167.60 | -3.12% | 114 |
| Mar 5, 2026 | 182.90 | 182.90 | 173.00 | 173.00 | 173.00 | 8.02% | 142 |
| Mar 4, 2026 | 159.05 | 160.45 | 159.05 | 160.15 | 160.15 | 1.97% | 193 |
| Mar 3, 2026 | 152.85 | 157.05 | 152.85 | 157.05 | 157.05 | 0.58% | 111 |
| Mar 2, 2026 | 156.70 | 156.70 | 156.15 | 156.15 | 156.15 | 1.59% | 189 |
| Feb 27, 2026 | 153.75 | 153.80 | 152.70 | 153.70 | 153.70 | 0.39% | 151 |
| Feb 26, 2026 | 150.80 | 154.70 | 150.80 | 153.10 | 153.10 | 2.55% | 72 |
| Feb 25, 2026 | 149.75 | 149.75 | 149.30 | 149.30 | 149.30 | 0.37% | 76 |
| Feb 24, 2026 | 149.75 | 149.75 | 148.75 | 148.75 | 148.75 | 0.34% | 160 |
| Feb 23, 2026 | 154.15 | 154.65 | 148.25 | 148.25 | 148.25 | -5.00% | 125 |
| Feb 20, 2026 | 155.00 | 157.00 | 155.00 | 156.05 | 156.05 | 2.46% | 170 |
| Feb 19, 2026 | 153.50 | 153.50 | 152.25 | 152.30 | 152.30 | 0.07% | 130 |
| Feb 18, 2026 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | 2.11% | - |
| Feb 17, 2026 | 148.35 | 149.85 | 146.85 | 149.05 | 149.05 | 2.97% | 421 |
| Feb 16, 2026 | 149.10 | 149.10 | 144.75 | 144.75 | 144.75 | -1.83% | 675 |
| Feb 13, 2026 | 144.90 | 147.45 | 144.90 | 147.45 | 147.45 | 2.93% | 172 |
| Feb 12, 2026 | 149.55 | 149.55 | 143.25 | 143.25 | 143.25 | -3.21% | 93 |
| Feb 11, 2026 | 155.65 | 156.80 | 148.00 | 148.00 | 148.00 | -7.24% | 1,727 |
| Feb 10, 2026 | 153.65 | 159.75 | 153.65 | 159.55 | 159.55 | 3.24% | 195 |
| Feb 9, 2026 | 153.10 | 154.55 | 152.00 | 154.55 | 154.55 | 0.39% | 264 |
| Feb 6, 2026 | 154.95 | 155.00 | 153.40 | 153.95 | 153.95 | -2.59% | 733 |
| Feb 5, 2026 | 162.90 | 162.90 | 156.85 | 158.05 | 158.05 | -3.16% | 23 |
| Feb 4, 2026 | 166.15 | 166.15 | 162.45 | 163.20 | 163.20 | -4.28% | 53 |
| Feb 3, 2026 | 173.05 | 173.05 | 170.50 | 170.50 | 170.50 | -0.99% | 150 |
| Feb 2, 2026 | 168.65 | 172.20 | 168.65 | 172.20 | 172.20 | -1.52% | 160 |
| Jan 30, 2026 | 175.80 | 178.80 | 174.70 | 174.85 | 174.85 | 0.40% | 267 |
| Jan 29, 2026 | 179.25 | 179.25 | 173.45 | 174.15 | 174.15 | -4.42% | 281 |
| Jan 28, 2026 | 183.70 | 183.70 | 181.30 | 182.20 | 182.20 | -3.70% | 53 |
| Jan 26, 2026 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | -0.24% | - |
| Jan 23, 2026 | 190.20 | 190.20 | 189.65 | 189.65 | 189.65 | -1.07% | 2 |
| Jan 22, 2026 | 192.70 | 192.70 | 191.70 | 191.70 | 191.70 | 2.43% | 4 |
| Jan 21, 2026 | 185.60 | 187.15 | 185.60 | 187.15 | 187.15 | 0.05% | 9 |
| Jan 20, 2026 | 187.05 | 187.05 | 187.05 | 187.05 | 187.05 | -1.81% | 44 |
| Jan 19, 2026 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | 0.13% | 98 |
| Jan 16, 2026 | 187.45 | 190.25 | 187.30 | 190.25 | 190.25 | 0.40% | 113 |
| Jan 15, 2026 | 188.95 | 189.50 | 188.95 | 189.50 | 189.50 | -1.33% | 20 |
| Jan 14, 2026 | 192.05 | 192.05 | 192.05 | 192.05 | 192.05 | -2.86% | - |
| Jan 13, 2026 | 199.85 | 199.90 | 197.50 | 197.70 | 197.70 | -2.03% | 292 |
| Jan 12, 2026 | 201.70 | 201.80 | 201.70 | 201.80 | 201.80 | -2.65% | 4 |
| Jan 9, 2026 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | -0.34% | 54 |
| Jan 8, 2026 | 206.10 | 208.40 | 206.10 | 208.00 | 208.00 | 1.66% | 24 |
| Jan 7, 2026 | 205.20 | 205.20 | 202.80 | 204.60 | 204.60 | 1.84% | 32 |
| Jan 6, 2026 | 199.25 | 200.90 | 199.25 | 200.90 | 200.90 | 6.04% | 1 |
| Jan 5, 2026 | 188.10 | 189.45 | 186.70 | 189.45 | 189.45 | 0.96% | 140 |
| Jan 2, 2026 | 191.25 | 191.25 | 187.65 | 187.65 | 187.65 | -2.32% | 167 |
| Dec 30, 2025 | 192.90 | 192.90 | 192.10 | 192.10 | 192.10 | 0.92% | 26 |
| Dec 29, 2025 | 189.00 | 191.50 | 187.10 | 190.35 | 190.35 | 0.55% | 44 |
| Dec 23, 2025 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | -0.97% | - |
| Dec 22, 2025 | 190.65 | 191.45 | 190.65 | 191.15 | 191.15 | 0.47% | 91 |
| Dec 19, 2025 | 187.80 | 190.25 | 186.55 | 190.25 | 190.25 | 2.37% | 180 |
| Dec 18, 2025 | 185.85 | 185.85 | 185.85 | 185.85 | 185.85 | -0.11% | - |
| Dec 17, 2025 | 186.05 | 186.05 | 186.05 | 186.05 | 186.05 | 0.62% | - |
| Dec 16, 2025 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | -1.75% | - |
| Dec 15, 2025 | 192.15 | 192.15 | 188.20 | 188.20 | 188.20 | -1.34% | 98 |
| Dec 12, 2025 | 190.75 | 190.75 | 190.75 | 190.75 | 190.75 | -2.63% | - |
| Dec 11, 2025 | 195.95 | 195.95 | 195.90 | 195.90 | 195.90 | -1.06% | 2 |
| Dec 10, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -0.68% | 15 |
| Dec 9, 2025 | 199.35 | 199.35 | 199.35 | 199.35 | 199.35 | -4.66% | - |
| Dec 5, 2025 | 209.10 | 209.10 | 207.90 | 209.10 | 209.10 | 0.14% | 66 |
| Dec 4, 2025 | 209.70 | 209.70 | 208.80 | 208.80 | 208.80 | 1.11% | 23 |
| Dec 3, 2025 | 206.10 | 206.50 | 206.10 | 206.50 | 206.50 | -0.19% | 5 |
| Dec 2, 2025 | 208.80 | 208.80 | 206.90 | 206.90 | 206.90 | -0.67% | 44 |
| Dec 1, 2025 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | -0.29% | - |
| Nov 28, 2025 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | 0.14% | - |
| Nov 27, 2025 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | 0.34% | - |
| Nov 26, 2025 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | 0.73% | - |
| Nov 25, 2025 | 204.20 | 206.40 | 204.20 | 206.40 | 206.40 | -1.62% | 18 |
| Nov 24, 2025 | 210.10 | 210.10 | 209.80 | 209.80 | 209.80 | -1.96% | 27 |
| Nov 21, 2025 | 219.40 | 219.40 | 214.00 | 214.00 | 214.00 | -9.59% | 69 |
| Nov 20, 2025 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | 0.30% | - |
| Nov 19, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -5.33% | - |
| Nov 17, 2025 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | -1.46% | - |
| Nov 14, 2025 | 251.10 | 253.00 | 251.10 | 253.00 | 253.00 | -3.44% | 42 |
| Nov 13, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 1.79% | 5 |
| Nov 12, 2025 | 259.10 | 259.10 | 257.40 | 257.40 | 257.40 | 0.86% | 20 |
| Nov 11, 2025 | 255.60 | 255.60 | 255.20 | 255.20 | 255.20 | 0.08% | 24 |
| Nov 10, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 1.92% | - |
| Nov 7, 2025 | 250.20 | 250.20 | 250.20 | 250.20 | 250.20 | 0.28% | - |
| Nov 6, 2025 | 250.10 | 250.10 | 249.50 | 249.50 | 249.50 | -2.99% | 19 |
| Nov 5, 2025 | 256.80 | 257.20 | 256.70 | 257.20 | 257.20 | 1.34% | 80 |
| Nov 4, 2025 | 249.10 | 255.30 | 247.00 | 253.80 | 253.80 | 0.95% | 223 |
| Nov 3, 2025 | 251.50 | 251.50 | 250.90 | 251.40 | 251.40 | - | 6 |
| Oct 31, 2025 | 250.90 | 251.40 | 250.90 | 251.40 | 251.40 | 0.52% | 30 |
| Oct 30, 2025 | 249.50 | 250.10 | 249.50 | 250.10 | 250.10 | 0.68% | 28 |
| Oct 29, 2025 | 250.30 | 250.30 | 248.40 | 248.40 | 248.40 | -1.93% | 30 |
| Oct 28, 2025 | 254.10 | 254.10 | 253.30 | 253.30 | 253.30 | -0.24% | 2 |
| Oct 27, 2025 | 253.90 | 253.90 | 253.90 | 253.90 | 253.90 | 0.63% | - |
| Oct 24, 2025 | 252.60 | 252.60 | 252.30 | 252.30 | 252.30 | 1.16% | 8 |
| Oct 23, 2025 | 251.00 | 251.40 | 249.30 | 249.40 | 249.40 | -0.04% | 89 |
| Oct 22, 2025 | 244.00 | 252.80 | 244.00 | 249.50 | 249.50 | 0.08% | 227 |
| Oct 21, 2025 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | 2.30% | - |
| Oct 20, 2025 | 244.80 | 245.10 | 243.70 | 243.70 | 243.70 | -3.37% | 72 |
| Oct 16, 2025 | 246.20 | 252.20 | 246.20 | 252.20 | 252.20 | 0.92% | 35 |
| Oct 15, 2025 | 248.00 | 250.60 | 248.00 | 249.90 | 249.90 | 1.42% | 49 |
| Oct 14, 2025 | 253.00 | 253.00 | 245.50 | 246.40 | 246.40 | -0.96% | 273 |
| Oct 13, 2025 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | 0.61% | 1 |
| Oct 10, 2025 | 248.10 | 248.10 | 246.80 | 247.30 | 247.30 | -4.96% | 86 |
| Oct 9, 2025 | 259.80 | 260.20 | 259.80 | 260.20 | 260.20 | -0.15% | 50 |
| Oct 8, 2025 | 263.80 | 263.80 | 260.60 | 260.60 | 260.60 | 0.19% | 8 |
| Oct 7, 2025 | 262.50 | 262.50 | 260.10 | 260.10 | 260.10 | 2.08% | 188 |