Veeva Systems Inc. (ETR:VEE)
Germany
· Delayed Price · Currency is EUR 138.20
+3.05 (2.26%)
At close: Apr 27, 2026
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 137.00 | 138.20 | 137.00 | 138.20 | 138.20 | 2.26% | 305 |
| Apr 24, 2026 | 135.55 | 135.55 | 134.50 | 135.15 | 135.15 | 1.46% | 74 |
| Apr 23, 2026 | 137.15 | 137.45 | 132.55 | 133.20 | 133.20 | -5.30% | 927 |
| Apr 22, 2026 | 144.15 | 145.35 | 140.65 | 140.65 | 140.65 | -2.16% | 664 |
| Apr 21, 2026 | 144.30 | 145.90 | 142.00 | 143.75 | 143.75 | 0.21% | 177 |
| Apr 20, 2026 | 142.10 | 143.75 | 141.95 | 143.45 | 143.45 | 0.88% | 196 |
| Apr 17, 2026 | 145.50 | 145.50 | 142.20 | 142.20 | 142.20 | -0.97% | 155 |
| Apr 16, 2026 | 144.35 | 145.85 | 143.60 | 143.60 | 143.60 | 2.50% | 107 |
| Apr 15, 2026 | 139.30 | 140.10 | 139.30 | 140.10 | 140.10 | 3.82% | 244 |
| Apr 14, 2026 | 137.20 | 137.20 | 134.95 | 134.95 | 134.95 | 1.81% | 672 |
| Apr 13, 2026 | 128.25 | 132.55 | 128.25 | 132.55 | 132.55 | 2.95% | 1,408 |
| Apr 10, 2026 | 129.25 | 129.25 | 128.75 | 128.75 | 128.75 | -4.81% | 348 |
| Apr 9, 2026 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | -8.95% | 78 |
| Apr 8, 2026 | 151.40 | 152.15 | 148.55 | 148.55 | 148.55 | 0.41% | 130 |
| Apr 7, 2026 | 150.30 | 150.30 | 147.95 | 147.95 | 147.95 | -1.82% | 30 |
| Apr 2, 2026 | 148.75 | 150.70 | 148.75 | 150.70 | 150.70 | -0.43% | 61 |
| Apr 1, 2026 | 151.65 | 151.65 | 151.20 | 151.35 | 151.35 | -0.69% | 183 |
| Mar 31, 2026 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | -1.49% | - |
| Mar 30, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | 1.44% | - |
| Mar 27, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | -2.34% | - |
| Mar 26, 2026 | 155.15 | 156.15 | 155.15 | 156.15 | 156.15 | 0.97% | 66 |
| Mar 25, 2026 | 155.05 | 155.05 | 154.65 | 154.65 | 154.65 | 0.13% | 100 |
| Mar 24, 2026 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | -3.32% | - |
| Mar 23, 2026 | 155.80 | 159.95 | 155.80 | 159.75 | 159.75 | 0.63% | 13 |
| Mar 20, 2026 | 159.40 | 159.40 | 158.75 | 158.75 | 158.75 | -1.49% | 28 |
| Mar 19, 2026 | 161.05 | 161.15 | 161.00 | 161.15 | 161.15 | -0.03% | 100 |
| Mar 18, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | -0.49% | - |
| Mar 17, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.43% | - |
| Mar 16, 2026 | 157.40 | 161.30 | 157.40 | 161.30 | 161.30 | 2.67% | 20 |
| Mar 13, 2026 | 160.30 | 160.30 | 157.10 | 157.10 | 157.10 | -1.81% | 38 |
| Mar 12, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.05% | - |
| Mar 11, 2026 | 164.80 | 164.85 | 161.70 | 161.70 | 161.70 | -1.61% | 24 |
| Mar 10, 2026 | 167.75 | 169.00 | 159.30 | 164.35 | 164.35 | -1.85% | 512 |
| Mar 9, 2026 | 167.50 | 167.50 | 167.45 | 167.45 | 167.45 | -0.09% | 36 |
| 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% | - |