Veeva Systems Inc. (VIE:VEEV)
Austria
· Delayed Price · Currency is EUR 137.75
-0.60 (-0.43%)
At close: Apr 28, 2026
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 137.50 | 138.70 | 137.30 | 137.75 | 137.75 | -0.43% | - |
| Apr 27, 2026 | 137.90 | 138.35 | 137.30 | 138.35 | 138.35 | 2.48% | - |
| Apr 24, 2026 | 135.05 | 135.05 | 133.70 | 135.00 | 135.00 | 1.43% | - |
| Apr 23, 2026 | 138.55 | 138.55 | 133.10 | 133.10 | 133.10 | -5.64% | - |
| Apr 22, 2026 | 144.70 | 145.00 | 141.05 | 141.05 | 141.05 | -1.78% | - |
| Apr 21, 2026 | 144.40 | 144.90 | 143.60 | 143.60 | 143.60 | 0.21% | - |
| Apr 20, 2026 | 142.00 | 143.30 | 141.35 | 143.30 | 143.30 | 0.81% | - |
| Apr 17, 2026 | 143.60 | 145.50 | 142.15 | 142.15 | 142.15 | -1.08% | 22 |
| Apr 16, 2026 | 143.65 | 145.25 | 143.45 | 143.70 | 143.70 | 2.57% | - |
| Apr 15, 2026 | 134.85 | 140.10 | 134.85 | 140.10 | 140.10 | 4.05% | - |
| Apr 14, 2026 | 136.10 | 137.50 | 134.65 | 134.65 | 134.65 | 1.55% | - |
| Apr 13, 2026 | 129.30 | 132.60 | 129.10 | 132.60 | 132.60 | 3.43% | 1 |
| Apr 10, 2026 | 134.75 | 134.75 | 128.20 | 128.20 | 128.20 | -5.07% | - |
| Apr 9, 2026 | 142.65 | 142.90 | 135.05 | 135.05 | 135.05 | -8.75% | 10 |
| Apr 8, 2026 | 151.15 | 152.20 | 148.00 | 148.00 | 148.00 | 0.24% | - |
| Apr 7, 2026 | 150.50 | 150.95 | 147.65 | 147.65 | 147.65 | -1.93% | 1 |
| Apr 2, 2026 | 147.80 | 150.55 | 147.80 | 150.55 | 150.55 | -0.40% | - |
| Apr 1, 2026 | 152.80 | 152.80 | 151.15 | 151.15 | 151.15 | -0.59% | - |
| Mar 31, 2026 | 154.45 | 154.80 | 152.05 | 152.05 | 152.05 | -1.33% | - |
| Mar 30, 2026 | 150.75 | 154.10 | 150.75 | 154.10 | 154.10 | 1.02% | - |
| Mar 27, 2026 | 154.45 | 154.45 | 151.15 | 152.55 | 152.55 | -2.31% | - |
| Mar 26, 2026 | 153.65 | 158.20 | 153.50 | 156.15 | 156.15 | 0.97% | - |
| Mar 25, 2026 | 155.40 | 156.10 | 154.65 | 154.65 | 154.65 | 0.19% | - |
| Mar 24, 2026 | 159.05 | 159.75 | 154.35 | 154.35 | 154.35 | -3.38% | - |
| Mar 23, 2026 | 158.15 | 161.20 | 158.15 | 159.75 | 159.75 | 0.57% | - |
| Mar 20, 2026 | 160.55 | 160.55 | 158.85 | 158.85 | 158.85 | -1.24% | - |
| Mar 19, 2026 | 160.00 | 161.00 | 160.00 | 160.85 | 160.85 | -0.46% | - |
| Mar 18, 2026 | 162.95 | 162.95 | 160.50 | 161.60 | 161.60 | -0.34% | - |
| Mar 17, 2026 | 160.70 | 163.25 | 160.60 | 162.15 | 162.15 | 0.62% | - |
| Mar 16, 2026 | 156.70 | 161.15 | 156.30 | 161.15 | 161.15 | 2.64% | - |
| Mar 13, 2026 | 156.40 | 159.70 | 156.40 | 157.00 | 157.00 | -1.72% | - |
| Mar 12, 2026 | 161.45 | 164.00 | 159.75 | 159.75 | 159.75 | -1.02% | 47 |
| Mar 11, 2026 | 163.85 | 164.30 | 161.40 | 161.40 | 161.40 | -1.94% | - |
| Mar 10, 2026 | 168.20 | 168.50 | 160.20 | 164.60 | 164.60 | -1.56% | - |
| Mar 9, 2026 | 166.25 | 167.20 | 164.50 | 167.20 | 167.20 | -0.21% | - |
| Mar 6, 2026 | 170.35 | 170.35 | 167.55 | 167.55 | 167.55 | 0.69% | - |
| Mar 5, 2026 | 181.80 | 181.80 | 166.40 | 166.40 | 166.40 | 4.10% | - |
| Mar 4, 2026 | 159.60 | 160.30 | 159.60 | 159.85 | 159.85 | 2.04% | - |
| Mar 3, 2026 | 154.35 | 156.65 | 153.35 | 156.65 | 156.65 | 0.22% | 51 |
| Mar 2, 2026 | 151.50 | 156.30 | 151.50 | 156.30 | 156.30 | 1.59% | 59 |
| Feb 27, 2026 | 154.05 | 154.05 | 150.65 | 153.85 | 153.85 | -0.23% | - |
| Feb 26, 2026 | 149.25 | 154.20 | 148.90 | 154.20 | 154.20 | 3.39% | - |
| Feb 25, 2026 | 148.20 | 149.15 | 147.85 | 149.15 | 149.15 | 0.24% | - |
| Feb 24, 2026 | 145.75 | 148.80 | 145.75 | 148.80 | 148.80 | 1.26% | - |
| Feb 23, 2026 | 152.65 | 153.50 | 146.95 | 146.95 | 146.95 | -5.56% | - |
| Feb 20, 2026 | 155.85 | 155.85 | 155.10 | 155.60 | 155.60 | 2.40% | - |
| Feb 19, 2026 | 153.65 | 154.40 | 151.95 | 151.95 | 151.95 | -0.13% | - |
| Feb 18, 2026 | 149.65 | 152.15 | 149.65 | 152.15 | 152.15 | 2.39% | - |
| Feb 17, 2026 | 148.30 | 151.70 | 148.30 | 148.60 | 148.60 | 1.19% | 69 |
| Feb 16, 2026 | 147.45 | 147.55 | 146.85 | 146.85 | 146.85 | -0.27% | - |
| Feb 13, 2026 | 144.75 | 147.25 | 144.45 | 147.25 | 147.25 | 3.30% | 50 |
| Feb 12, 2026 | 148.85 | 150.95 | 142.55 | 142.55 | 142.55 | -3.91% | 3 |
| Feb 11, 2026 | 156.30 | 157.20 | 148.35 | 148.35 | 148.35 | -6.93% | - |
| Feb 10, 2026 | 154.55 | 159.40 | 154.55 | 159.40 | 159.40 | 3.17% | - |
| Feb 9, 2026 | 154.40 | 155.10 | 153.75 | 154.50 | 154.50 | 0.19% | - |
| Feb 6, 2026 | 155.80 | 156.85 | 152.55 | 154.20 | 154.20 | -2.50% | - |
| Feb 5, 2026 | 162.35 | 164.80 | 158.15 | 158.15 | 158.15 | -3.24% | 44 |
| Feb 4, 2026 | 161.65 | 163.45 | 159.40 | 163.45 | 163.45 | 1.30% | 1 |
| Feb 3, 2026 | 172.20 | 172.90 | 161.35 | 161.35 | 161.35 | -6.16% | 50 |
| Feb 2, 2026 | 169.95 | 171.95 | 169.70 | 171.95 | 171.95 | -1.52% | - |
| Jan 30, 2026 | 175.65 | 175.85 | 174.60 | 174.60 | 174.60 | 0.17% | - |
| Jan 29, 2026 | 182.05 | 182.95 | 174.30 | 174.30 | 174.30 | -4.41% | 162 |
| Jan 28, 2026 | 182.25 | 183.65 | 182.25 | 182.35 | 182.35 | -0.33% | - |
| Jan 27, 2026 | 189.40 | 189.40 | 182.95 | 182.95 | 182.95 | -3.33% | - |
| Jan 26, 2026 | 186.95 | 189.25 | 186.75 | 189.25 | 189.25 | -0.26% | - |
| Jan 23, 2026 | 191.95 | 191.95 | 189.75 | 189.75 | 189.75 | -1.07% | - |
| Jan 22, 2026 | 188.40 | 191.80 | 188.40 | 191.80 | 191.80 | 2.51% | - |
| Jan 21, 2026 | 184.95 | 187.10 | 184.45 | 187.10 | 187.10 | 0.05% | - |
| Jan 20, 2026 | 187.35 | 187.35 | 186.20 | 187.00 | 187.00 | -1.01% | 10 |
| Jan 19, 2026 | 189.60 | 189.85 | 188.90 | 188.90 | 188.90 | -0.74% | 3 |
| Jan 16, 2026 | 188.90 | 190.30 | 188.60 | 190.30 | 190.30 | 0.34% | - |
| Jan 15, 2026 | 188.35 | 191.15 | 188.35 | 189.65 | 189.65 | -1.35% | 18 |
| Jan 14, 2026 | 195.80 | 196.20 | 192.25 | 192.25 | 192.25 | -2.66% | - |
| Jan 13, 2026 | 200.40 | 201.00 | 197.50 | 197.50 | 197.50 | -2.08% | 94 |
| Jan 12, 2026 | 204.70 | 205.10 | 201.70 | 201.70 | 201.70 | -2.75% | 20 |
| Jan 9, 2026 | 207.10 | 209.60 | 207.10 | 207.40 | 207.40 | -0.19% | 23 |
| Jan 8, 2026 | 204.40 | 207.80 | 203.90 | 207.80 | 207.80 | 1.61% | - |
| Jan 7, 2026 | 203.80 | 205.30 | 203.70 | 204.50 | 204.50 | 2.00% | - |
| Jan 6, 2026 | 192.30 | 200.50 | 192.30 | 200.50 | 200.50 | 5.89% | - |
| Jan 5, 2026 | 188.00 | 189.35 | 187.85 | 189.35 | 189.35 | 0.93% | - |
| Jan 2, 2026 | 190.50 | 191.50 | 187.60 | 187.60 | 187.60 | -2.06% | - |
| Dec 30, 2025 | 191.00 | 191.55 | 191.00 | 191.55 | 191.55 | 0.60% | - |
| Dec 29, 2025 | 189.00 | 191.30 | 189.00 | 190.40 | 190.40 | 0.58% | - |
| Dec 23, 2025 | 189.65 | 189.75 | 189.30 | 189.30 | 189.30 | -0.92% | - |
| Dec 22, 2025 | 189.50 | 191.05 | 189.10 | 191.05 | 191.05 | 0.53% | - |
| Dec 19, 2025 | 186.15 | 190.05 | 186.15 | 190.05 | 190.05 | 2.29% | - |
| Dec 18, 2025 | 183.55 | 185.80 | 183.55 | 185.80 | 185.80 | -0.13% | - |
| Dec 17, 2025 | 187.25 | 187.80 | 186.05 | 186.05 | 186.05 | 0.68% | - |
| Dec 16, 2025 | 186.75 | 187.05 | 184.80 | 184.80 | 184.80 | -1.88% | - |
| Dec 15, 2025 | 190.80 | 190.95 | 188.35 | 188.35 | 188.35 | -1.34% | - |
| Dec 12, 2025 | 191.85 | 192.60 | 187.70 | 190.90 | 190.90 | -2.30% | 84 |
| Dec 11, 2025 | 195.10 | 195.50 | 194.45 | 195.40 | 195.40 | -1.29% | - |
| Dec 10, 2025 | 199.30 | 200.00 | 197.95 | 197.95 | 197.95 | -0.73% | - |
| Dec 9, 2025 | 205.60 | 205.60 | 199.40 | 199.40 | 199.40 | -1.04% | - |
| Dec 8, 2025 | 208.40 | 208.40 | 201.50 | 201.50 | 201.50 | -3.77% | - |
| Dec 5, 2025 | 206.20 | 209.40 | 206.20 | 209.40 | 209.40 | 0.29% | - |
| Dec 4, 2025 | 207.10 | 208.80 | 206.30 | 208.80 | 208.80 | 1.11% | - |
| Dec 3, 2025 | 206.70 | 206.70 | 205.40 | 206.50 | 206.50 | -0.15% | - |
| Dec 2, 2025 | 206.80 | 208.50 | 206.80 | 206.80 | 206.80 | -0.62% | - |
| Dec 1, 2025 | 206.10 | 208.10 | 204.00 | 208.10 | 208.10 | -0.53% | - |