Veeva Systems Inc. (FRA:VEE)
Germany
· Delayed Price · Currency is EUR 204.30
-0.80 (-0.39%)
At close: Dec 5, 2025
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 204.30 | 204.30 | 204.30 | 204.30 | - | -0.39% | - |
| Dec 4, 2025 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | -0.63% | - |
| Dec 3, 2025 | 205.70 | 206.40 | 205.70 | 206.40 | 206.40 | -0.58% | 22 |
| Dec 2, 2025 | 205.70 | 207.60 | 205.70 | 207.60 | 207.60 | 2.06% | 20 |
| Dec 1, 2025 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | -1.21% | - |
| Nov 28, 2025 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | 0.19% | - |
| Nov 27, 2025 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | -0.15% | - |
| Nov 26, 2025 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | 1.73% | - |
| Nov 25, 2025 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | -4.08% | - |
| Nov 24, 2025 | 210.90 | 210.90 | 210.90 | 210.90 | 210.90 | -1.86% | - |
| Nov 21, 2025 | 219.80 | 219.80 | 214.90 | 214.90 | 214.90 | -10.64% | 74 |
| Nov 20, 2025 | 238.10 | 240.50 | 238.10 | 240.50 | 240.50 | 2.78% | 26 |
| Nov 19, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -0.30% | - |
| Nov 18, 2025 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | -4.20% | - |
| Nov 17, 2025 | 251.20 | 251.20 | 245.00 | 245.00 | 245.00 | -2.47% | 20 |
| Nov 14, 2025 | 247.60 | 251.20 | 247.60 | 251.20 | 251.20 | -0.87% | 10 |
| Nov 13, 2025 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | -1.21% | - |
| Nov 12, 2025 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | 1.42% | - |
| Nov 11, 2025 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | -0.82% | - |
| Nov 10, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0.08% | 4 |
| Nov 7, 2025 | 250.80 | 254.80 | 250.80 | 254.80 | 254.80 | 0.63% | 25 |
| Nov 6, 2025 | 253.20 | 253.20 | 253.20 | 253.20 | 253.20 | 0.40% | - |
| Nov 5, 2025 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | -0.79% | - |
| Nov 4, 2025 | 248.50 | 254.20 | 248.50 | 254.20 | 254.20 | 0.08% | 37 |
| Nov 3, 2025 | 250.10 | 254.00 | 250.10 | 254.00 | 254.00 | 2.88% | 40 |
| Oct 31, 2025 | 245.80 | 246.90 | 245.80 | 246.90 | 246.90 | -0.80% | - |
| Oct 30, 2025 | 244.10 | 248.90 | 244.10 | 248.90 | 248.90 | -1.43% | 65 |
| Oct 29, 2025 | 248.70 | 252.50 | 248.70 | 252.50 | 252.50 | -0.36% | 15 |
| Oct 28, 2025 | 251.10 | 253.40 | 251.10 | 253.40 | 253.40 | 0.56% | - |
| Oct 27, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0.12% | - |
| Oct 24, 2025 | 248.40 | 251.70 | 248.40 | 251.70 | 251.70 | 0.64% | - |
| Oct 23, 2025 | 245.70 | 250.10 | 245.70 | 250.10 | 250.10 | 1.26% | 12 |
| Oct 22, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 0.24% | - |
| Oct 21, 2025 | 244.30 | 246.40 | 244.30 | 246.40 | 246.40 | 1.03% | 175 |
| Oct 20, 2025 | 241.40 | 243.90 | 241.40 | 243.90 | 243.90 | -2.24% | 50 |
| Oct 17, 2025 | 249.90 | 250.00 | 249.50 | 249.50 | 249.50 | 0.04% | 56 |
| Oct 16, 2025 | 246.50 | 249.40 | 246.50 | 249.40 | 249.40 | 0.56% | - |
| Oct 15, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 1.56% | - |
| Oct 14, 2025 | 245.00 | 245.00 | 243.90 | 244.20 | 244.20 | -1.17% | 100 |
| Oct 13, 2025 | 245.90 | 253.30 | 245.90 | 247.10 | 247.10 | -3.14% | 182 |
| Oct 10, 2025 | 255.10 | 255.10 | 255.10 | 255.10 | 255.10 | -0.86% | - |
| Oct 9, 2025 | 257.30 | 257.30 | 257.30 | 257.30 | 257.30 | -1.79% | - |
| Oct 8, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -0.72% | - |
| Oct 7, 2025 | 253.10 | 263.90 | 253.10 | 263.90 | 263.90 | 2.68% | 33 |
| Oct 6, 2025 | 251.10 | 257.00 | 251.10 | 257.00 | 257.00 | 1.62% | 197 |
| Oct 3, 2025 | 254.90 | 256.00 | 252.90 | 252.90 | 252.90 | 2.68% | 160 |
| Oct 2, 2025 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | -1.83% | - |
| Oct 1, 2025 | 250.90 | 250.90 | 250.90 | 250.90 | 250.90 | -0.28% | - |
| Sep 30, 2025 | 247.10 | 251.60 | 247.10 | 251.60 | 251.60 | 2.53% | 2 |
| Sep 29, 2025 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | 3.46% | - |
| Sep 26, 2025 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | 1.93% | - |
| Sep 25, 2025 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | 0.17% | - |
| Sep 24, 2025 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | -1.69% | - |
| Sep 23, 2025 | 236.30 | 236.30 | 236.30 | 236.30 | 236.30 | 0.98% | - |
| Sep 22, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -0.76% | - |
| Sep 19, 2025 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | 1.64% | - |
| Sep 18, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1.75% | - |
| Sep 17, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -2.23% | - |
| Sep 16, 2025 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | -0.43% | - |
| Sep 15, 2025 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | -1.18% | 2 |
| Sep 12, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 0.42% | - |
| Sep 11, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -1.87% | 2 |
| Sep 10, 2025 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | 0.21% | - |
| Sep 9, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0.97% | - |
| Sep 8, 2025 | 235.00 | 237.70 | 235.00 | 237.70 | 237.70 | 2.28% | - |
| Sep 5, 2025 | 230.60 | 232.40 | 230.60 | 232.40 | 232.40 | 0.04% | - |
| Sep 4, 2025 | 230.50 | 232.30 | 230.50 | 232.30 | 232.30 | 0.61% | 10 |
| Sep 3, 2025 | 231.00 | 231.00 | 230.90 | 230.90 | 230.90 | -0.04% | 22 |
| Sep 2, 2025 | 228.00 | 231.00 | 228.00 | 231.00 | 231.00 | 0.43% | 10 |
| Sep 1, 2025 | 226.70 | 230.00 | 226.70 | 230.00 | 230.00 | -1.71% | 29 |
| Aug 29, 2025 | 235.20 | 235.20 | 234.00 | 234.00 | 234.00 | -2.90% | 7 |
| Aug 28, 2025 | 244.40 | 244.40 | 241.00 | 241.00 | 241.00 | -2.67% | 28 |
| Aug 27, 2025 | 247.00 | 247.60 | 247.00 | 247.60 | 247.60 | 1.39% | 10 |
| Aug 26, 2025 | 244.20 | 244.20 | 244.20 | 244.20 | 244.20 | -1.21% | - |
| Aug 25, 2025 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | 1.94% | - |
| Aug 22, 2025 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | -0.04% | - |
| Aug 21, 2025 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | -0.08% | - |
| Aug 20, 2025 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | 0.54% | - |
| Aug 19, 2025 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | 0.63% | - |
| Aug 18, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 1.39% | - |
| Aug 15, 2025 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | -0.50% | - |
| Aug 14, 2025 | 237.40 | 237.90 | 237.40 | 237.90 | 237.90 | 1.54% | 10 |
| Aug 13, 2025 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | -1.97% | - |
| Aug 12, 2025 | 237.30 | 239.00 | 237.30 | 239.00 | 239.00 | -0.58% | 10 |
| Aug 11, 2025 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | 0.38% | - |
| Aug 8, 2025 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | -2.00% | 10 |
| Aug 7, 2025 | 240.50 | 244.40 | 240.50 | 244.40 | 244.40 | 0.78% | 10 |
| Aug 6, 2025 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | -1.42% | - |
| Aug 5, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0.12% | - |
| Aug 4, 2025 | 241.60 | 245.70 | 241.60 | 245.70 | 245.70 | -0.61% | 10 |
| Aug 1, 2025 | 246.90 | 247.20 | 246.90 | 247.20 | 247.20 | -2.02% | 10 |
| Jul 31, 2025 | 252.80 | 252.80 | 252.30 | 252.30 | 252.30 | 1.98% | 43 |
| Jul 30, 2025 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | -2.02% | - |
| Jul 29, 2025 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | 0.60% | - |
| Jul 28, 2025 | 247.90 | 251.00 | 247.90 | 251.00 | 251.00 | 1.70% | 15 |
| Jul 25, 2025 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | 1.11% | - |
| Jul 24, 2025 | 243.20 | 244.10 | 242.00 | 244.10 | 244.10 | 0.83% | 50 |
| Jul 23, 2025 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | 0.33% | - |
| Jul 22, 2025 | 240.90 | 241.30 | 240.90 | 241.30 | 241.30 | -0.94% | - |
| Jul 21, 2025 | 241.00 | 243.60 | 241.00 | 243.60 | 243.60 | 2.83% | 40 |