VEON Ltd. (AMS:VEON)
Netherlands · Delayed Price · Currency is EUR 1.185
0.00 (0.00%)
Inactive · Last trade price on Nov 22, 2024
VEON Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 1.20 | 1.20 | 1.09 | 1.18 | 1.18 | 3.51% | 285,467 |
| Nov 21, 2024 | 1.14 | 1.20 | 1.13 | 1.14 | 1.14 | 2.70% | 84,732 |
| Nov 20, 2024 | 1.15 | 1.22 | 1.11 | 1.11 | 1.11 | -9.02% | 29,639 |
| Nov 19, 2024 | 1.21 | 1.24 | 1.16 | 1.22 | 1.22 | -1.61% | 94,853 |
| Nov 18, 2024 | 1.22 | 1.25 | 1.17 | 1.24 | 1.24 | 0.81% | 128,821 |
| Nov 15, 2024 | 1.27 | 1.28 | 1.22 | 1.23 | 1.23 | -2.38% | 121,919 |
| Nov 14, 2024 | 1.12 | 1.27 | 1.12 | 1.26 | 1.26 | 1.61% | 266,687 |
| Nov 13, 2024 | 1.22 | 1.25 | 1.16 | 1.24 | 1.24 | -0.80% | 162,453 |
| Nov 12, 2024 | 1.25 | 1.25 | 1.16 | 1.25 | 1.25 | 0.81% | 163,429 |
| Nov 11, 2024 | 1.17 | 1.24 | 1.16 | 1.24 | 1.24 | 3.33% | 275,702 |
| Nov 8, 2024 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | -0.83% | 102,211 |
| Nov 7, 2024 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | -0.82% | 125,807 |
| Nov 6, 2024 | 1.12 | 1.23 | 1.12 | 1.22 | 1.22 | 7.96% | 548,799 |
| Nov 5, 2024 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | - | 192,310 |
| Nov 4, 2024 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 55,763 |
| Nov 1, 2024 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | 2,448 |
| Oct 31, 2024 | 1.08 | 1.16 | 1.06 | 1.14 | 1.14 | 4.59% | 98,776 |
| Oct 30, 2024 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -5.22% | 5,234 |
| Oct 29, 2024 | 1.16 | 1.16 | 1.11 | 1.15 | 1.15 | -0.86% | 10,960 |
| Oct 28, 2024 | 1.16 | 1.18 | 1.10 | 1.16 | 1.16 | -0.85% | 52,287 |
| Oct 25, 2024 | 1.17 | 1.17 | 1.13 | 1.17 | 1.17 | -0.85% | 7,140 |
| Oct 24, 2024 | 1.12 | 1.18 | 1.10 | 1.18 | 1.18 | 6.31% | 38,187 |
| Oct 23, 2024 | 1.09 | 1.16 | 1.08 | 1.11 | 1.11 | -0.89% | 29,049 |
| Oct 22, 2024 | 1.13 | 1.15 | 1.09 | 1.12 | 1.12 | - | 63,928 |
| Oct 21, 2024 | 1.10 | 1.12 | 1.02 | 1.12 | 1.12 | 3.70% | 59,817 |
| Oct 18, 2024 | 1.05 | 1.09 | 1.02 | 1.08 | 1.08 | 2.86% | 161,185 |
| Oct 17, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 200 |
| Oct 16, 2024 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | - | 26,679 |
| Oct 15, 2024 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 8,140 |
| Oct 14, 2024 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 5,880 |
| Oct 11, 2024 | 1.06 | 1.07 | 1.00 | 1.04 | 1.04 | - | 9,023 |
| Oct 10, 2024 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 5,501 |
| Oct 9, 2024 | 1.03 | 1.09 | 1.01 | 1.07 | 1.07 | 1.90% | 14,432 |
| Oct 8, 2024 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 10,364 |
| Oct 7, 2024 | 1.05 | 1.07 | 1.00 | 1.02 | 1.02 | -2.86% | 63,044 |
| Oct 4, 2024 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | 1.94% | 19,780 |
| Oct 3, 2024 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -3.74% | 9,782 |
| Oct 2, 2024 | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | 7.00% | 34,999 |
| Oct 1, 2024 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 7,236 |
| Sep 30, 2024 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 3,911 |
| Sep 27, 2024 | 1.02 | 1.05 | 1.00 | 1.05 | 1.05 | 3.96% | 25,673 |
| Sep 26, 2024 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 3,036 |
| Sep 25, 2024 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 2.04% | 217,999 |
| Sep 24, 2024 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 1,012 |
| Sep 23, 2024 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | - | 28,291 |
| Sep 20, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 61,484 |
| Sep 19, 2024 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 2.46% | 44,031 |
| Sep 18, 2024 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 1.04% | 572,563 |
| Sep 17, 2024 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 2.33% | 29,771 |
| Sep 16, 2024 | 0.90 | 0.95 | 0.90 | 0.94 | 0.94 | -2.68% | 46,168 |