Veeva Systems Inc. (VIE:VEEV)
Austria
· Delayed Price · Currency is EUR 247.80
+10.70 (4.51%)
At close: Sep 26, 2025
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 239.60 | 247.80 | 239.60 | 247.80 | 247.80 | 4.51% | - |
| Sep 25, 2025 | 236.60 | 237.10 | 236.60 | 237.10 | 237.10 | -0.04% | - |
| Sep 24, 2025 | 236.70 | 237.80 | 236.70 | 237.20 | 237.20 | -0.13% | - |
| Sep 23, 2025 | 238.50 | 238.60 | 237.50 | 237.50 | 237.50 | 0.85% | - |
| Sep 22, 2025 | 236.10 | 236.10 | 233.80 | 235.50 | 235.50 | -0.38% | - |
| Sep 19, 2025 | 236.70 | 237.90 | 236.40 | 236.40 | 236.40 | -0.08% | - |
| Sep 18, 2025 | 233.50 | 236.60 | 233.50 | 236.60 | 236.60 | 2.56% | - |
| Sep 17, 2025 | 231.10 | 231.40 | 230.70 | 230.70 | 230.70 | 0.17% | - |
| Sep 16, 2025 | 234.50 | 234.50 | 230.30 | 230.30 | 230.30 | -2.42% | - |
| Sep 15, 2025 | 235.90 | 236.10 | 235.40 | 236.00 | 236.00 | 0.08% | - |
| Sep 12, 2025 | 237.90 | 238.70 | 235.80 | 235.80 | 235.80 | -1.26% | - |
| Sep 11, 2025 | 235.10 | 238.80 | 234.80 | 238.80 | 238.80 | 1.92% | - |
| Sep 10, 2025 | 241.60 | 241.60 | 234.30 | 234.30 | 234.30 | -1.10% | - |
| Sep 9, 2025 | 240.40 | 240.70 | 236.90 | 236.90 | 236.90 | -0.34% | - |
| Sep 8, 2025 | 233.80 | 237.70 | 233.80 | 237.70 | 237.70 | 2.28% | 31 |
| Sep 5, 2025 | 231.50 | 232.40 | 231.00 | 232.40 | 232.40 | 1.09% | - |
| Sep 4, 2025 | 232.50 | 232.50 | 228.80 | 229.90 | 229.90 | -0.13% | - |
| Sep 3, 2025 | 231.70 | 232.90 | 230.20 | 230.20 | 230.20 | 0.66% | 2 |
| Sep 2, 2025 | 230.30 | 230.70 | 228.70 | 228.70 | 228.70 | -0.78% | - |
| Sep 1, 2025 | 230.20 | 230.50 | 230.10 | 230.50 | 230.50 | 0.17% | - |
| Aug 29, 2025 | 233.60 | 234.40 | 230.10 | 230.10 | 230.10 | -3.72% | - |
| Aug 28, 2025 | 241.70 | 245.50 | 239.00 | 239.00 | 239.00 | -5.16% | - |
| Aug 27, 2025 | 246.90 | 252.00 | 246.90 | 252.00 | 252.00 | 2.52% | - |
| Aug 26, 2025 | 245.00 | 246.50 | 244.70 | 245.80 | 245.80 | -1.25% | - |
| Aug 25, 2025 | 248.10 | 248.90 | 248.10 | 248.90 | 248.90 | 1.51% | - |
| Aug 22, 2025 | 243.50 | 245.20 | 243.40 | 245.20 | 245.20 | 0.12% | - |
| Aug 21, 2025 | 243.60 | 244.90 | 242.30 | 244.90 | 244.90 | 1.16% | - |
| Aug 20, 2025 | 243.90 | 243.90 | 242.10 | 242.10 | 242.10 | 0.12% | - |
| Aug 19, 2025 | 241.50 | 242.60 | 241.40 | 241.80 | 241.80 | 0.50% | - |
| Aug 18, 2025 | 240.00 | 240.60 | 240.00 | 240.60 | 240.60 | 1.18% | - |
| Aug 15, 2025 | 237.30 | 237.80 | 235.40 | 237.80 | 237.80 | 1.06% | - |
| Aug 14, 2025 | 239.10 | 239.30 | 235.30 | 235.30 | 235.30 | -0.38% | - |
| Aug 13, 2025 | 235.70 | 236.20 | 235.70 | 236.20 | 236.20 | 0.25% | - |
| Aug 12, 2025 | 237.60 | 239.40 | 235.60 | 235.60 | 235.60 | -2.48% | 56 |
| Aug 11, 2025 | 242.60 | 243.00 | 241.60 | 241.60 | 241.60 | 0.92% | 25 |
| Aug 8, 2025 | 241.10 | 241.90 | 239.40 | 239.40 | 239.40 | -0.46% | - |
| Aug 7, 2025 | 242.50 | 244.90 | 240.50 | 240.50 | 240.50 | -0.62% | - |
| Aug 6, 2025 | 244.10 | 244.10 | 242.00 | 242.00 | 242.00 | -2.10% | - |
| Aug 5, 2025 | 248.00 | 248.00 | 247.20 | 247.20 | 247.20 | 0.49% | - |
| Aug 4, 2025 | 244.80 | 246.00 | 244.00 | 246.00 | 246.00 | 1.03% | - |
| Aug 1, 2025 | 251.70 | 251.70 | 242.80 | 243.50 | 243.50 | -3.53% | 41 |
| Jul 31, 2025 | 252.40 | 252.60 | 252.40 | 252.40 | 252.40 | 0.52% | - |
| Jul 30, 2025 | 248.30 | 251.10 | 248.20 | 251.10 | 251.10 | 0.97% | - |
| Jul 29, 2025 | 253.90 | 256.60 | 248.70 | 248.70 | 248.70 | -1.31% | - |
| Jul 28, 2025 | 248.60 | 252.00 | 248.60 | 252.00 | 252.00 | 1.78% | - |
| Jul 25, 2025 | 248.70 | 249.30 | 247.60 | 247.60 | 247.60 | 0.65% | - |
| Jul 24, 2025 | 243.80 | 246.00 | 241.80 | 246.00 | 246.00 | 0.86% | 12 |
| Jul 23, 2025 | 243.70 | 244.70 | 243.70 | 243.90 | 243.90 | -0.16% | - |
| Jul 22, 2025 | 240.80 | 244.30 | 240.10 | 244.30 | 244.30 | 0.95% | - |
| Jul 21, 2025 | 243.00 | 243.20 | 242.00 | 242.00 | 242.00 | 0.71% | - |