VEON Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	46.32	46.32	45.30	45.47	45.47	-1.13%	116,380
Feb 20, 2025	45.30	46.00	44.31	45.99	45.99	0.63%	91,326
Feb 19, 2025	45.75	46.19	45.44	45.70	45.70	0.22%	125,453
Feb 18, 2025	47.13	47.33	45.36	45.60	45.60	0.77%	253,421
Feb 14, 2025	47.09	47.50	44.38	45.25	45.25	-0.96%	176,293
Feb 13, 2025	45.20	47.00	45.20	45.69	45.69	4.67%	327,569
Feb 12, 2025	42.82	43.90	41.75	43.65	43.65	1.94%	169,106
Feb 11, 2025	42.76	43.00	42.61	42.82	42.82	0.19%	44,602
Feb 10, 2025	43.00	43.00	42.30	42.74	42.74	1.35%	88,217
Feb 7, 2025	42.84	42.98	41.54	42.17	42.17	-1.36%	44,180
Feb 6, 2025	42.98	43.37	42.73	42.75	42.75	-0.70%	35,570
Feb 5, 2025	43.61	43.73	42.65	43.05	43.05	-0.92%	34,529
Feb 4, 2025	43.40	44.39	43.21	43.45	43.45	0.63%	32,422
Feb 3, 2025	43.61	44.68	42.68	43.18	43.18	-4.15%	86,940
Jan 31, 2025	43.72	45.51	43.25	45.05	45.05	3.92%	77,374
Jan 30, 2025	45.08	45.33	42.89	43.35	43.35	-3.88%	90,819
Jan 29, 2025	45.50	46.13	44.82	45.10	45.10	-0.04%	48,218
Jan 28, 2025	42.70	45.85	42.67	45.12	45.12	5.22%	129,411
Jan 27, 2025	45.01	46.16	42.43	42.88	42.88	-5.76%	185,563
Jan 24, 2025	45.87	46.79	45.06	45.50	45.50	0.69%	178,685
Jan 23, 2025	44.00	45.51	44.00	45.19	45.19	1.83%	95,258
Jan 22, 2025	45.99	46.88	42.30	44.38	44.38	-2.87%	184,457
Jan 21, 2025	45.92	47.08	45.60	45.69	45.69	-0.67%	176,592
Jan 17, 2025	46.96	46.96	45.76	46.00	46.00	0.22%	206,742
Jan 16, 2025	47.49	48.39	45.57	45.90	45.90	-0.30%	211,623
Jan 15, 2025	46.78	46.98	45.08	46.04	46.04	-0.11%	136,805
Jan 14, 2025	45.70	48.00	45.30	46.09	46.09	3.11%	192,032
Jan 13, 2025	44.23	45.80	44.23	44.70	44.70	-0.84%	88,440
Jan 10, 2025	44.50	45.79	43.67	45.08	45.08	1.08%	102,020
Jan 8, 2025	44.47	45.60	43.87	44.60	44.60	-1.28%	275,609
Jan 7, 2025	45.71	46.49	44.81	45.18	45.18	-1.09%	87,514
Jan 6, 2025	44.99	46.20	44.49	45.68	45.68	2.72%	101,276
Jan 3, 2025	43.00	46.49	42.81	44.47	44.47	4.15%	140,333
Jan 2, 2025	40.52	43.25	40.17	42.70	42.70	6.48%	109,016
Dec 31, 2024	40.44	41.80	39.97	40.10	40.10	-0.22%	163,638
Dec 30, 2024	39.00	41.26	38.93	40.19	40.19	3.16%	199,969
Dec 27, 2024	37.81	39.34	37.75	38.96	38.96	2.53%	185,917
Dec 26, 2024	37.58	38.54	37.58	38.00	38.00	1.93%	68,126
Dec 24, 2024	38.00	38.41	37.17	37.28	37.28	-2.25%	58,681
Dec 23, 2024	39.00	39.22	37.69	38.14	38.14	-2.31%	60,666
Dec 20, 2024	36.70	39.87	36.01	39.04	39.04	6.38%	154,685
Dec 19, 2024	35.60	36.70	35.55	36.70	36.70	1.94%	274,638
Dec 18, 2024	36.00	36.86	35.21	36.00	36.00	0.06%	139,137
Dec 17, 2024	35.74	36.34	34.87	35.98	35.98	0.76%	44,379
Dec 16, 2024	35.72	36.22	35.63	35.71	35.71	-2.08%	40,476
Dec 13, 2024	36.98	37.57	36.23	36.47	36.47	-1.67%	28,626
Dec 12, 2024	36.55	38.00	35.58	37.09	37.09	2.29%	85,261
Dec 11, 2024	35.27	37.30	35.12	36.26	36.26	3.42%	79,232
Dec 10, 2024	35.49	35.86	34.94	35.06	35.06	-0.21%	46,530
Dec 9, 2024	34.85	35.49	34.58	35.14	35.14	1.14%	61,729
Dec 6, 2024	35.59	35.59	34.43	34.74	34.74	-0.91%	50,393
Dec 5, 2024	34.97	35.25	34.05	35.06	35.06	1.95%	105,425
Dec 4, 2024	34.94	35.05	33.91	34.39	34.39	1.33%	27,412
Dec 3, 2024	34.03	34.71	33.85	33.94	33.94	-0.67%	27,441
Dec 2, 2024	34.00	34.93	33.48	34.17	34.17	0.65%	97,531
Nov 29, 2024	32.40	34.00	32.40	33.95	33.95	5.60%	71,727
Nov 27, 2024	32.79	33.20	32.15	32.15	32.15	-1.11%	20,102
Nov 26, 2024	32.50	33.36	32.41	32.51	32.51	-1.17%	34,505
Nov 25, 2024	31.01	32.90	31.01	32.90	32.90	4.93%	28,666
Nov 22, 2024	31.00	31.48	30.37	31.35	31.35	1.13%	88,928
Nov 21, 2024	30.79	32.12	30.75	31.00	31.00	0.16%	22,786
Nov 20, 2024	31.40	31.50	30.20	30.95	30.95	-2.06%	21,030
Nov 19, 2024	32.44	32.67	31.42	31.60	31.60	-3.39%	21,755
Nov 18, 2024	32.86	33.33	32.08	32.71	32.71	-1.03%	40,591
Nov 15, 2024	33.42	33.95	32.90	33.05	33.05	-2.39%	41,546
Nov 14, 2024	33.90	33.99	33.40	33.86	33.86	0.68%	34,485
Nov 13, 2024	33.35	33.63	33.05	33.63	33.63	0.87%	29,553
Nov 12, 2024	33.64	33.64	32.87	33.34	33.34	0.51%	31,788
Nov 11, 2024	32.99	33.79	32.50	33.17	33.17	-1.86%	42,851
Nov 8, 2024	32.70	34.00	32.30	33.80	33.80	2.86%	83,455
Nov 7, 2024	32.69	32.95	32.20	32.86	32.86	-	15,416
Nov 6, 2024	31.20	33.47	31.20	32.86	32.86	5.66%	130,711
Nov 5, 2024	31.45	31.88	30.94	31.10	31.10	-2.45%	27,747
Nov 4, 2024	30.96	32.50	30.96	31.88	31.88	1.69%	22,538
Nov 1, 2024	31.52	31.88	30.96	31.35	31.35	-2.00%	25,667
Oct 31, 2024	30.50	32.00	30.50	31.99	31.99	3.29%	28,452
Oct 30, 2024	30.40	31.00	29.80	30.97	30.97	0.75%	18,789
Oct 29, 2024	30.50	30.77	30.50	30.74	30.74	-	6,971
Oct 28, 2024	31.40	31.63	30.10	30.74	30.74	-1.79%	67,554
Oct 25, 2024	31.80	32.00	30.55	31.30	31.30	-0.48%	34,097
Oct 24, 2024	31.99	31.99	30.95	31.45	31.45	-1.29%	11,554
Oct 23, 2024	30.80	32.00	30.52	31.86	31.86	3.81%	48,731
Oct 22, 2024	30.87	30.87	30.15	30.69	30.69	-0.68%	13,125
Oct 21, 2024	29.49	31.28	29.30	30.90	30.90	4.75%	35,533
Oct 18, 2024	29.82	30.10	29.29	29.50	29.50	-1.07%	49,210
Oct 17, 2024	29.99	30.15	29.80	29.82	29.82	0.03%	9,334
Oct 16, 2024	29.62	30.58	29.60	29.81	29.81	0.02%	14,000
Oct 15, 2024	30.38	30.38	29.56	29.81	29.81	-1.50%	40,884
Oct 14, 2024	29.69	30.95	29.60	30.26	30.26	2.09%	59,048
Oct 11, 2024	29.88	30.20	29.61	29.64	29.64	-0.57%	15,494
Oct 10, 2024	30.18	30.39	29.51	29.81	29.81	-0.13%	9,116
Oct 9, 2024	30.70	31.00	29.74	29.85	29.85	-4.63%	13,570
Oct 8, 2024	30.10	31.30	29.98	31.30	31.30	3.61%	12,647
Oct 7, 2024	29.85	30.88	29.65	30.21	30.21	-0.53%	10,819
Oct 4, 2024	31.77	31.80	30.05	30.37	30.37	-3.50%	16,646
Oct 3, 2024	31.95	32.40	31.47	31.47	31.47	-1.35%	18,392
Oct 2, 2024	31.85	32.69	31.58	31.90	31.90	0.95%	22,892
Oct 1, 2024	30.69	32.60	29.26	31.60	31.60	3.88%	81,820
Sep 30, 2024	30.30	30.82	29.73	30.42	30.42	-0.23%	16,054
Sep 27, 2024	29.97	30.49	29.83	30.49	30.49	2.21%	10,954