Veeva Systems Inc. (1VEEV) Price History
Daily open, high, low, close and volume for Veeva Systems Inc. (1VEEV) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €264.10 | €264.10 | €251.00 | €259.60 | 3 |
| 2026-10-08 | €253.10 | €253.10 | €253.10 | €253.10 | 0 |
| 2026-10-07 | €253.10 | €253.10 | €253.10 | €253.10 | 0 |
| 2026-10-06 | €252.20 | €255.20 | €252.20 | €253.10 | 70 |
| 2026-10-05 | €245.20 | €245.20 | €245.20 | €245.20 | 0 |
| 2026-10-02 | €246.50 | €246.50 | €244.70 | €245.20 | 27 |
| 2026-10-01 | €253.10 | €257.50 | €253.10 | €253.00 | 67 |
| 2026-09-30 | €244.80 | €244.80 | €244.80 | €244.80 | 0 |
| 2026-09-29 | €243.80 | €244.80 | €243.80 | €244.80 | 17 |
| 2026-09-28 | €246.30 | €246.30 | €246.30 | €247.30 | 1 |
| 2026-09-25 | €239.90 | €239.90 | €239.90 | €244.70 | 13 |
| 2026-09-24 | €240.50 | €240.50 | €240.50 | €241.70 | 13 |
| 2026-09-23 | €232.30 | €234.30 | €232.30 | €236.70 | 137 |
| 2026-09-22 | €230.80 | €231.80 | €230.10 | €228.90 | 69 |
| 2026-09-21 | €229.30 | €229.30 | €229.30 | €229.30 | 0 |
| 2026-09-18 | €227.50 | €227.50 | €227.30 | €229.30 | 200 |
| 2026-09-17 | €231.10 | €231.40 | €231.10 | €232.00 | 64 |
| 2026-09-16 | €232.20 | €232.20 | €232.20 | €232.20 | 0 |
| 2026-09-15 | €232.20 | €232.20 | €232.20 | €232.20 | 70 |
| 2026-09-14 | €233.90 | €233.90 | €232.70 | €227.40 | 46 |
| 2026-09-11 | €226.00 | €226.00 | €226.00 | €226.00 | 0 |
| 2026-09-10 | €226.00 | €226.00 | €226.00 | €226.00 | 0 |
| 2026-09-09 | €224.90 | €224.90 | €224.90 | €226.00 | 10 |
| 2026-09-08 | €233.90 | €233.90 | €230.10 | €229.60 | 40 |
| 2026-09-07 | €230.90 | €231.00 | €230.30 | €224.50 | 149 |
| 2026-09-04 | €244.30 | €245.50 | €244.30 | €237.60 | 36 |
| 2026-09-03 | €243.60 | €246.80 | €243.60 | €240.00 | 71 |
| 2026-09-02 | €239.00 | €239.00 | €239.00 | €239.20 | 5 |
| 2026-09-01 | €247.10 | €247.10 | €244.20 | €243.60 | 61 |
| 2026-08-31 | €236.50 | €247.10 | €233.80 | €246.90 | 159 |
| 2026-08-28 | €238.50 | €241.50 | €238.50 | €244.00 | 69 |
| 2026-08-27 | €228.30 | €252.40 | €222.40 | €244.70 | 414 |
| 2026-08-26 | €206.00 | €211.80 | €206.00 | €211.40 | 10 |
| 2026-08-25 | €214.20 | €214.20 | €209.00 | €211.10 | 27 |
| 2026-08-24 | €211.10 | €211.10 | €211.10 | €212.20 | 10 |
| 2026-08-21 | €212.10 | €212.10 | €212.10 | €212.10 | 0 |
| 2026-08-20 | €212.10 | €212.10 | €212.10 | €212.10 | 0 |
| 2026-08-19 | €212.10 | €212.10 | €212.10 | €212.10 | 0 |
| 2026-08-18 | €212.40 | €212.40 | €212.40 | €212.10 | 13 |
| 2026-08-17 | €213.40 | €213.40 | €213.40 | €213.40 | 0 |
| 2026-08-14 | €216.00 | €216.70 | €212.20 | €213.40 | 145 |
| 2026-08-13 | €205.10 | €205.10 | €205.10 | €205.10 | 0 |
| 2026-08-12 | €204.50 | €204.50 | €203.60 | €205.10 | 21 |
| 2026-08-11 | €203.20 | €206.30 | €203.20 | €205.20 | 53 |
| 2026-08-10 | €198.25 | €203.00 | €198.25 | €202.90 | 33 |
| 2026-08-07 | €192.00 | €198.15 | €192.00 | €199.40 | 46 |
| 2026-08-06 | €180.80 | €180.80 | €179.55 | €185.55 | 50 |
| 2026-08-05 | €182.55 | €182.55 | €182.55 | €183.45 | 25 |
| 2026-08-04 | €181.75 | €181.75 | €181.75 | €181.75 | 0 |
| 2026-08-03 | €178.35 | €180.50 | €178.35 | €181.75 | 122 |
| 2026-07-31 | €174.05 | €174.05 | €174.05 | €174.05 | 0 |
| 2026-07-30 | €180.70 | €180.70 | €180.70 | €174.05 | 30 |
| 2026-07-29 | €178.00 | €178.00 | €178.00 | €178.00 | 0 |
| 2026-07-28 | €174.45 | €177.30 | €174.45 | €178.00 | 83 |
| 2026-07-27 | €163.05 | €172.10 | €162.55 | €171.85 | 37 |
| 2026-07-24 | €164.00 | €164.00 | €164.00 | €163.80 | 20 |
| 2026-07-23 | €164.45 | €164.75 | €164.45 | €159.10 | 45 |
| 2026-07-22 | €160.35 | €160.35 | €159.80 | €162.65 | 36 |
| 2026-07-21 | €173.50 | €173.50 | €173.50 | €173.50 | 0 |
| 2026-07-20 | €171.75 | €171.75 | €169.85 | €173.50 | 41 |
| 2026-07-17 | €170.10 | €170.10 | €170.00 | €170.70 | 32 |
| 2026-07-16 | €170.05 | €170.05 | €170.05 | €172.50 | 30 |
| 2026-07-15 | €172.80 | €172.80 | €171.45 | €171.60 | 8 |
| 2026-07-14 | €169.20 | €169.25 | €164.60 | €169.70 | 233 |
| 2026-07-13 | €166.50 | €171.80 | €166.50 | €172.90 | 10 |
| 2026-07-10 | €168.15 | €168.50 | €168.00 | €166.50 | 23 |
| 2026-07-09 | €170.05 | €170.05 | €170.05 | €170.05 | 0 |
| 2026-07-08 | €170.05 | €170.05 | €170.05 | €170.05 | 0 |
| 2026-07-07 | €170.50 | €170.50 | €170.50 | €170.05 | 20 |
| 2026-07-06 | €165.60 | €165.60 | €165.60 | €167.70 | 19 |
| 2026-07-03 | €165.95 | €165.95 | €165.95 | €165.95 | 0 |
| 2026-07-02 | €162.55 | €162.55 | €160.20 | €165.95 | 128 |
| 2026-07-01 | €156.55 | €163.60 | €156.55 | €165.35 | 200 |
| 2026-06-30 | €153.40 | €153.40 | €153.40 | €153.10 | 5 |
| 2026-06-29 | €152.95 | €156.10 | €152.90 | €152.90 | 111 |
| 2026-06-26 | €140.85 | €140.85 | €140.85 | €140.85 | 0 |
| 2026-06-25 | €141.75 | €141.75 | €141.75 | €140.85 | 16 |
| 2026-06-24 | €140.15 | €144.20 | €140.15 | €144.90 | 8 |
| 2026-06-23 | €136.85 | €139.05 | €136.40 | €139.05 | 140 |
| 2026-06-22 | €134.00 | €134.50 | €133.70 | €132.95 | 13 |
| 2026-06-19 | €135.20 | €135.20 | €135.20 | €133.90 | 20 |
| 2026-06-18 | €139.45 | €139.45 | €139.45 | €139.45 | 0 |
| 2026-06-17 | €141.40 | €141.40 | €141.40 | €139.45 | 124 |
| 2026-06-16 | €137.40 | €137.40 | €137.40 | €137.40 | 0 |
| 2026-06-15 | €137.40 | €137.40 | €137.40 | €137.40 | 0 |
| 2026-06-12 | €140.80 | €141.50 | €135.55 | €137.40 | 15 |
| 2026-06-11 | €143.55 | €143.55 | €143.55 | €141.20 | 8 |
| 2026-06-10 | €141.40 | €141.40 | €141.40 | €144.40 | 17 |
| 2026-06-09 | €143.55 | €143.55 | €142.60 | €145.45 | 30 |
| 2026-06-08 | €150.45 | €150.45 | €150.45 | €150.45 | 0 |
| 2026-06-05 | €154.55 | €156.25 | €153.05 | €150.45 | 83 |
| 2026-06-04 | €147.15 | €157.50 | €147.15 | €153.40 | 160 |
| 2026-06-03 | €159.10 | €159.10 | €151.80 | €152.05 | 63 |
| 2026-06-02 | €163.80 | €163.80 | €163.80 | €163.80 | 0 |
| 2026-06-01 | €152.55 | €163.80 | €152.55 | €163.80 | 201 |
| 2026-05-29 | €148.05 | €148.05 | €148.05 | €149.15 | 9 |
| 2026-05-28 | €138.70 | €138.70 | €138.70 | €138.70 | 0 |
| 2026-05-27 | €135.90 | €135.90 | €135.90 | €138.70 | 20 |
| 2026-05-26 | €138.25 | €138.25 | €135.10 | €135.95 | 63 |
| 2026-05-25 | €137.75 | €137.75 | €137.75 | €137.75 | 0 |
| 2026-05-22 | €138.20 | €139.00 | €137.00 | €137.75 | 441 |
| 2026-05-21 | €141.10 | €141.10 | €138.95 | €138.75 | 104 |
| 2026-05-20 | €137.60 | €137.60 | €137.55 | €139.10 | 80 |
| 2026-05-19 | €143.95 | €144.95 | €143.95 | €142.60 | 167 |
| 2026-05-18 | €135.95 | €135.95 | €135.90 | €139.85 | 74 |
| 2026-05-15 | €134.80 | €134.80 | €134.80 | €134.80 | 0 |
| 2026-05-14 | €135.00 | €135.00 | €134.05 | €134.80 | 28 |
| 2026-05-13 | €136.20 | €136.20 | €135.90 | €133.15 | 31 |
| 2026-05-12 | €140.10 | €140.10 | €140.10 | €140.10 | 0 |
| 2026-05-11 | €140.10 | €140.10 | €140.10 | €140.10 | 0 |
| 2026-05-08 | €145.45 | €145.45 | €141.40 | €140.10 | 55 |
| 2026-05-07 | €144.80 | €145.50 | €142.70 | €146.40 | 20 |
| 2026-05-06 | €145.95 | €145.95 | €144.30 | €144.00 | 239 |
| 2026-05-05 | €147.30 | €147.50 | €147.30 | €147.15 | 63 |
| 2026-05-04 | €148.55 | €148.55 | €144.70 | €146.30 | 160 |
| 2026-04-30 | €130.90 | €132.55 | €130.90 | €132.45 | 105 |
| 2026-04-29 | €135.45 | €135.45 | €134.35 | €134.40 | 149 |
| 2026-04-28 | €136.95 | €137.80 | €136.95 | €137.50 | 9 |
| 2026-04-27 | €137.10 | €138.55 | €137.05 | €138.65 | 175 |
| 2026-04-24 | €135.30 | €135.30 | €135.30 | €134.95 | 3 |
| 2026-04-23 | €133.55 | €133.55 | €133.45 | €133.30 | 57 |
| 2026-04-22 | €144.25 | €146.10 | €144.20 | €141.30 | 188 |
| 2026-04-21 | €145.05 | €145.05 | €142.60 | €143.50 | 60 |
| 2026-04-20 | €142.35 | €142.35 | €142.35 | €143.20 | 75 |
| 2026-04-17 | €143.55 | €145.00 | €143.55 | €142.15 | 103 |
| 2026-04-16 | €144.25 | €144.25 | €143.40 | €143.85 | 70 |
| 2026-04-15 | €136.05 | €137.05 | €136.05 | €140.35 | 84 |
| 2026-04-14 | €134.45 | €134.45 | €134.45 | €134.60 | 46 |
| 2026-04-13 | €128.50 | €128.50 | €128.50 | €128.50 | 0 |
| 2026-04-10 | €135.50 | €135.50 | €134.25 | €128.50 | 60 |
| 2026-04-09 | €148.35 | €148.35 | €148.35 | €148.35 | 0 |
| 2026-04-08 | €150.80 | €150.85 | €148.20 | €148.35 | 138 |
| 2026-04-07 | €150.05 | €150.05 | €150.05 | €147.50 | 7 |
| 2026-04-02 | €148.45 | €148.45 | €148.45 | €150.65 | 30 |
| 2026-04-01 | €152.45 | €152.45 | €152.45 | €151.20 | 4 |
| 2026-03-31 | €156.20 | €156.20 | €156.20 | €156.20 | 0 |
| 2026-03-30 | €156.20 | €156.20 | €156.20 | €156.20 | 0 |
| 2026-03-27 | €156.20 | €156.20 | €156.20 | €156.20 | 0 |
| 2026-03-26 | €155.35 | €156.05 | €155.35 | €156.20 | 53 |
| 2026-03-25 | €155.15 | €157.50 | €155.15 | €154.45 | 48 |
| 2026-03-24 | €161.65 | €161.65 | €161.65 | €161.65 | 0 |
| 2026-03-23 | €161.65 | €161.65 | €161.65 | €161.65 | 0 |
| 2026-03-20 | €161.65 | €161.65 | €161.65 | €161.65 | 0 |
| 2026-03-19 | €161.65 | €161.65 | €161.65 | €161.65 | 0 |
| 2026-03-18 | €165.20 | €165.20 | €165.20 | €161.65 | 5 |
| 2026-03-17 | €161.80 | €161.80 | €161.80 | €161.80 | 0 |
| 2026-03-16 | €156.60 | €156.60 | €156.60 | €161.80 | 23 |
| 2026-03-13 | €164.45 | €164.45 | €164.45 | €164.45 | 0 |
| 2026-03-12 | €164.45 | €164.45 | €164.45 | €164.45 | 0 |
| 2026-03-11 | €164.45 | €164.45 | €164.45 | €164.45 | 0 |
| 2026-03-10 | €164.00 | €164.00 | €164.00 | €164.45 | 3 |
| 2026-03-09 | €167.80 | €167.80 | €167.80 | €167.60 | 4 |
| 2026-03-06 | €160.30 | €160.30 | €160.30 | €160.30 | 0 |
| 2026-03-05 | €160.30 | €160.30 | €160.30 | €160.30 | 0 |
| 2026-03-04 | €159.85 | €159.85 | €159.85 | €160.30 | 2 |
| 2026-03-03 | €154.50 | €154.50 | €154.50 | €156.90 | 24 |
| 2026-03-02 | €153.15 | €153.15 | €153.15 | €155.85 | 10 |
| 2026-02-27 | €148.90 | €148.90 | €148.90 | €148.90 | 0 |
| 2026-02-26 | €148.90 | €148.90 | €148.90 | €148.90 | 0 |
| 2026-02-25 | €148.90 | €148.90 | €148.90 | €148.90 | 0 |
| 2026-02-24 | €148.20 | €148.20 | €148.20 | €148.90 | 26 |
| 2026-02-23 | €153.85 | €154.65 | €153.85 | €148.30 | 36 |
| 2026-02-20 | €154.10 | €154.10 | €154.10 | €155.70 | 33 |
| 2026-02-19 | €152.05 | €152.05 | €152.05 | €152.05 | 0 |
| 2026-02-18 | €152.15 | €152.15 | €152.15 | €152.05 | 31 |
| 2026-02-17 | €148.25 | €151.30 | €148.20 | €148.70 | 133 |
| 2026-02-16 | €146.90 | €146.90 | €146.90 | €146.90 | 0 |
| 2026-02-13 | €144.85 | €147.00 | €144.85 | €146.90 | 66 |
| 2026-02-12 | €151.75 | €151.80 | €143.35 | €142.90 | 310 |
| 2026-02-11 | €155.70 | €157.50 | €149.15 | €147.95 | 531 |
| 2026-02-10 | €158.25 | €158.25 | €158.25 | €159.20 | 1 |
| 2026-02-09 | €154.20 | €154.20 | €154.20 | €154.20 | 0 |
| 2026-02-06 | €154.90 | €156.45 | €154.10 | €154.20 | 274 |
| 2026-02-05 | €158.50 | €158.50 | €158.50 | €158.30 | 10 |
| 2026-02-04 | €160.30 | €160.50 | €156.95 | €163.60 | 117 |
| 2026-02-03 | €172.10 | €172.10 | €164.90 | €161.55 | 244 |
| 2026-02-02 | €168.60 | €168.60 | €168.60 | €172.10 | 6 |
| 2026-01-30 | €174.35 | €174.35 | €174.35 | €174.35 | 0 |
| 2026-01-29 | €182.75 | €183.35 | €174.30 | €174.35 | 248 |
| 2026-01-28 | €190.05 | €190.05 | €190.05 | €190.05 | 0 |
| 2026-01-27 | €190.05 | €190.05 | €190.05 | €190.05 | 0 |
| 2026-01-26 | €190.05 | €190.05 | €190.05 | €190.05 | 0 |
| 2026-01-23 | €190.05 | €190.05 | €190.05 | €190.05 | 0 |
| 2026-01-22 | €190.05 | €190.05 | €190.05 | €190.05 | 0 |
| 2026-01-21 | €190.05 | €190.05 | €190.05 | €190.05 | 0 |
| 2026-01-20 | €190.05 | €190.05 | €190.05 | €190.05 | 0 |
| 2026-01-19 | €190.05 | €190.05 | €190.05 | €190.05 | 0 |
| 2026-01-16 | €191.95 | €191.95 | €191.95 | €190.05 | 40 |
| 2026-01-15 | €189.35 | €189.35 | €189.35 | €189.65 | 15 |
| 2026-01-14 | €194.40 | €194.40 | €194.40 | €192.25 | 34 |
| 2026-01-13 | €200.10 | €200.10 | €200.10 | €197.60 | 22 |
| 2026-01-12 | €205.40 | €205.40 | €202.10 | €201.90 | 18 |
| 2026-01-09 | €206.80 | €206.80 | €206.80 | €207.10 | 20 |
| 2026-01-08 | €206.30 | €206.30 | €206.30 | €207.90 | 59 |
| 2026-01-07 | €200.40 | €200.40 | €200.40 | €200.40 | 0 |
| 2026-01-06 | €199.30 | €200.60 | €199.20 | €200.40 | 51 |
| 2026-01-05 | €188.10 | €188.10 | €188.00 | €189.60 | 45 |
| 2026-01-02 | €191.10 | €191.10 | €191.10 | €191.10 | 0 |
| 2025-12-30 | €191.10 | €191.10 | €191.10 | €191.10 | 0 |
| 2025-12-29 | €191.10 | €191.10 | €191.10 | €191.10 | 0 |
| 2025-12-23 | €191.10 | €191.10 | €191.10 | €191.10 | 0 |
| 2025-12-22 | €190.35 | €190.35 | €190.25 | €191.10 | 70 |
| 2025-12-19 | €189.65 | €189.65 | €189.65 | €189.50 | 4 |
| 2025-12-18 | €185.85 | €185.85 | €185.85 | €185.75 | 4 |
| 2025-12-17 | €190.95 | €190.95 | €190.95 | €190.95 | 0 |
| 2025-12-16 | €190.95 | €190.95 | €190.95 | €190.95 | 0 |
| 2025-12-15 | €190.95 | €190.95 | €190.95 | €190.95 | 0 |
| 2025-12-12 | €190.90 | €191.00 | €190.90 | €190.95 | 102 |
| 2025-12-11 | €209.60 | €209.60 | €209.60 | €209.60 | 0 |
| 2025-12-10 | €209.60 | €209.60 | €209.60 | €209.60 | 0 |
| 2025-12-09 | €209.60 | €209.60 | €209.60 | €209.60 | 0 |
| 2025-12-08 | €209.60 | €209.60 | €209.60 | €209.60 | 0 |
| 2025-12-05 | €208.20 | €208.20 | €208.20 | €209.60 | 41 |
| 2025-12-04 | €207.00 | €207.00 | €207.00 | €207.00 | 0 |
| 2025-12-03 | €207.00 | €207.00 | €207.00 | €207.00 | 0 |
| 2025-12-02 | €210.00 | €210.00 | €210.00 | €207.00 | 10 |
| 2025-12-01 | €209.00 | €209.00 | €209.00 | €209.00 | 0 |
| 2025-11-28 | €210.30 | €210.70 | €210.30 | €209.00 | 63 |
| 2025-11-27 | €206.10 | €206.10 | €206.10 | €206.10 | 0 |
| 2025-11-26 | €206.10 | €206.10 | €206.10 | €206.10 | 0 |
| 2025-11-25 | €203.00 | €203.00 | €203.00 | €206.10 | 18 |
| 2025-11-24 | €215.00 | €215.00 | €215.00 | €215.00 | 0 |
| 2025-11-21 | €214.30 | €219.20 | €209.30 | €215.00 | 19 |
| 2025-11-20 | €235.70 | €235.70 | €235.50 | €237.70 | 29 |
| 2025-11-19 | €250.00 | €250.00 | €250.00 | €250.00 | 0 |
| 2025-11-18 | €250.00 | €250.00 | €250.00 | €250.00 | 0 |
| 2025-11-17 | €252.10 | €252.10 | €252.10 | €250.00 | 2 |
| 2025-11-14 | €247.90 | €247.90 | €247.90 | €253.00 | 9 |
| 2025-11-13 | €253.30 | €253.30 | €253.30 | €252.40 | 34 |
| 2025-11-12 | €249.90 | €249.90 | €249.90 | €249.90 | 0 |
| 2025-11-11 | €249.90 | €249.90 | €249.90 | €249.90 | 0 |
| 2025-11-10 | €249.90 | €249.90 | €249.90 | €249.90 | 0 |
| 2025-11-07 | €249.90 | €249.90 | €249.90 | €249.90 | 0 |
| 2025-11-06 | €257.00 | €257.00 | €257.00 | €249.90 | 15 |
| 2025-11-05 | €252.80 | €252.80 | €252.80 | €252.80 | 0 |
| 2025-11-04 | €251.20 | €252.50 | €247.20 | €252.80 | 248 |
| 2025-11-03 | €253.80 | €253.80 | €253.80 | €253.80 | 0 |
| 2025-10-31 | €253.80 | €253.80 | €253.80 | €253.80 | 0 |
| 2025-10-30 | €253.80 | €253.80 | €253.80 | €253.80 | 0 |
| 2025-10-29 | €253.80 | €253.80 | €253.80 | €253.80 | 0 |
| 2025-10-28 | €253.70 | €253.70 | €253.70 | €253.80 | 5 |
| 2025-10-27 | €254.90 | €254.90 | €254.90 | €254.90 | 0 |
| 2025-10-24 | €254.90 | €254.90 | €254.90 | €254.90 | 0 |
| 2025-10-23 | €254.90 | €254.90 | €254.90 | €254.90 | 0 |
| 2025-10-22 | €254.90 | €254.90 | €254.90 | €254.90 | 0 |
| 2025-10-21 | €254.90 | €254.90 | €254.90 | €254.90 | 0 |
| 2025-10-20 | €254.90 | €254.90 | €254.90 | €254.90 | 0 |
| 2025-10-17 | €254.90 | €254.90 | €254.90 | €254.90 | 0 |
| 2025-10-16 | €254.90 | €254.90 | €254.90 | €254.90 | 0 |
| 2025-10-15 | €254.90 | €254.90 | €254.90 | €254.90 | 0 |
| 2025-10-14 | €254.90 | €254.90 | €254.90 | €254.90 | 0 |
| 2025-10-13 | €254.90 | €254.90 | €254.90 | €254.90 | 0 |
| 2025-10-10 | €254.90 | €254.90 | €254.90 | €254.90 | 0 |
| 2025-10-09 | €254.90 | €254.90 | €254.90 | €254.90 | 0 |