Veeva Systems Inc. (BIT:1VEEV)
Italy
· Delayed Price · Currency is EUR 209.60
+0.90 (0.43%)
At close: Dec 5, 2025
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 28, 2025 | 210.30 | 210.70 | 210.30 | 209.00 | 209.00 | -0.14% | 63 |
| Nov 27, 2025 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | 3.56% | - |
| Nov 26, 2025 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | -1.94% | - |
| Nov 25, 2025 | 203.00 | 203.00 | 203.00 | 206.10 | 206.10 | -2.37% | 18 |
| Nov 24, 2025 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | -1.81% | - |
| Nov 21, 2025 | 214.30 | 219.20 | 209.30 | 215.00 | 215.00 | -9.55% | 19 |
| Nov 20, 2025 | 235.70 | 235.70 | 235.50 | 237.70 | 237.70 | 0.81% | 29 |
| Nov 19, 2025 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | -2.20% | - |
| Nov 18, 2025 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | -3.56% | - |
| Nov 17, 2025 | 252.10 | 252.10 | 252.10 | 250.00 | 250.00 | -1.19% | 2 |
| Nov 14, 2025 | 247.90 | 247.90 | 247.90 | 253.00 | 253.00 | 0.24% | 9 |
| Nov 13, 2025 | 253.30 | 253.30 | 253.30 | 252.40 | 252.40 | -1.79% | 34 |
| Nov 12, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0.19% | - |
| Nov 11, 2025 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | 0.87% | - |
| Nov 10, 2025 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | 1.52% | - |
| Nov 7, 2025 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 0.24% | - |
| Nov 6, 2025 | 257.00 | 257.00 | 257.00 | 249.90 | 249.90 | -2.76% | 15 |
| Nov 5, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 1.66% | - |
| Nov 4, 2025 | 251.20 | 252.50 | 247.20 | 252.80 | 252.80 | 0.64% | 248 |
| Nov 3, 2025 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | -0.12% | - |
| Oct 31, 2025 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | 0.32% | - |
| Oct 30, 2025 | 250.70 | 250.70 | 250.70 | 250.70 | 250.70 | 0.97% | - |
| Oct 29, 2025 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | -2.17% | - |
| Oct 28, 2025 | 253.70 | 253.70 | 253.70 | 253.80 | 253.80 | -0.04% | 5 |
| Oct 27, 2025 | 253.90 | 253.90 | 253.90 | 253.90 | 253.90 | 0.20% | - |
| Oct 24, 2025 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | 1.97% | - |
| Oct 23, 2025 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | -0.40% | - |
| Oct 22, 2025 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | - | - |
| Oct 21, 2025 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | 2.30% | - |
| Oct 20, 2025 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | 1.20% | - |
| Oct 17, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | -4.44% | - |
| Oct 16, 2025 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | 0.68% | - |
| Oct 15, 2025 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 1.54% | - |
| Oct 14, 2025 | 246.70 | 246.70 | 246.70 | 246.70 | 246.70 | -0.64% | - |
| Oct 13, 2025 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | 0.49% | - |
| Oct 10, 2025 | 247.10 | 247.10 | 247.10 | 247.10 | 247.10 | -5.11% | - |
| Oct 9, 2025 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | -0.08% | - |
| Oct 8, 2025 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | 0.19% | - |
| Oct 7, 2025 | 260.10 | 260.10 | 260.10 | 260.10 | 260.10 | 2.04% | - |
| Oct 6, 2025 | 254.20 | 254.20 | 253.10 | 254.90 | 254.90 | 1.43% | 38 |
| Oct 3, 2025 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | 0.36% | - |
| Oct 2, 2025 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | 1.95% | - |
| Oct 1, 2025 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | -1.52% | - |
| Sep 30, 2025 | 249.40 | 249.40 | 249.40 | 249.40 | 249.40 | 1.30% | - |
| Sep 29, 2025 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | -0.53% | - |
| Sep 26, 2025 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 4.34% | - |