VEON Ltd. (VEON)
NASDAQ: VEON · Real-Time Price · USD
56.27
+1.10 (1.99%)
Sep 3, 2025, 4:00 PM - Market closed
VEON Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 55.07 | 57.00 | 55.07 | 56.27 | 56.27 | 1.99% | 126,298 |
| Sep 2, 2025 | 56.89 | 57.47 | 54.25 | 55.17 | 55.17 | -5.74% | 191,370 |
| Aug 29, 2025 | 60.07 | 60.69 | 58.50 | 58.53 | 58.53 | -3.56% | 186,196 |
| Aug 28, 2025 | 56.74 | 63.29 | 56.67 | 60.69 | 60.69 | 7.64% | 736,641 |
| Aug 27, 2025 | 56.26 | 57.84 | 55.98 | 56.38 | 56.38 | -0.11% | 117,899 |
| Aug 26, 2025 | 58.00 | 58.75 | 56.17 | 56.44 | 56.44 | -2.52% | 105,799 |
| Aug 25, 2025 | 58.54 | 58.66 | 56.80 | 57.90 | 57.90 | -1.36% | 94,113 |
| Aug 22, 2025 | 58.91 | 60.48 | 58.25 | 58.70 | 58.70 | 0.70% | 126,079 |
| Aug 21, 2025 | 58.06 | 59.50 | 58.00 | 58.29 | 58.29 | 0.99% | 162,263 |
| Aug 20, 2025 | 62.25 | 62.25 | 57.36 | 57.72 | 57.72 | -7.97% | 219,104 |
| Aug 19, 2025 | 62.87 | 64.00 | 61.33 | 62.72 | 62.72 | 3.77% | 584,458 |
| Aug 18, 2025 | 57.75 | 62.00 | 56.49 | 60.44 | 60.44 | 4.03% | 565,521 |
| Aug 15, 2025 | 58.01 | 58.85 | 57.66 | 58.10 | 58.10 | -0.75% | 126,592 |
| Aug 14, 2025 | 56.80 | 59.14 | 56.75 | 58.54 | 58.54 | 3.19% | 130,189 |
| Aug 13, 2025 | 59.79 | 59.88 | 56.03 | 56.73 | 56.73 | -4.25% | 204,083 |
| Aug 12, 2025 | 57.00 | 59.58 | 56.60 | 59.25 | 59.25 | 4.96% | 186,524 |
| Aug 11, 2025 | 57.99 | 58.88 | 55.88 | 56.45 | 56.45 | 0.44% | 179,110 |
| Aug 8, 2025 | 55.51 | 57.42 | 54.71 | 56.20 | 56.20 | 5.12% | 273,581 |
| Aug 7, 2025 | 54.50 | 55.58 | 51.01 | 53.47 | 53.47 | 2.13% | 129,851 |
| Aug 6, 2025 | 48.50 | 53.57 | 47.66 | 52.35 | 52.35 | 7.89% | 236,043 |
| Aug 5, 2025 | 49.01 | 49.01 | 47.20 | 48.52 | 48.52 | -1.10% | 129,536 |
| Aug 4, 2025 | 50.01 | 50.49 | 47.60 | 49.06 | 49.06 | -2.95% | 261,727 |
| Aug 1, 2025 | 53.80 | 53.80 | 49.00 | 50.55 | 50.55 | -7.60% | 285,911 |
| Jul 31, 2025 | 57.00 | 57.00 | 54.22 | 54.71 | 54.71 | -4.20% | 132,174 |
| Jul 30, 2025 | 56.17 | 57.35 | 56.05 | 57.11 | 57.11 | 2.07% | 134,704 |
| Jul 29, 2025 | 54.72 | 56.80 | 54.72 | 55.95 | 55.95 | 2.27% | 237,457 |
| Jul 28, 2025 | 54.10 | 54.92 | 53.78 | 54.71 | 54.71 | 1.16% | 145,200 |
| Jul 25, 2025 | 55.73 | 56.96 | 54.07 | 54.08 | 54.08 | -2.96% | 126,715 |
| Jul 24, 2025 | 52.60 | 56.40 | 52.60 | 55.73 | 55.73 | 6.35% | 253,860 |
| Jul 23, 2025 | 52.36 | 52.56 | 51.55 | 52.40 | 52.40 | 0.77% | 95,025 |
| Jul 22, 2025 | 51.00 | 52.50 | 51.00 | 52.00 | 52.00 | 0.42% | 158,110 |
| Jul 21, 2025 | 52.18 | 52.84 | 51.12 | 51.78 | 51.78 | 1.29% | 228,102 |
| Jul 18, 2025 | 50.57 | 51.96 | 50.50 | 51.12 | 51.12 | 0.89% | 204,171 |
| Jul 17, 2025 | 51.20 | 52.16 | 50.55 | 50.67 | 50.67 | -2.89% | 196,113 |
| Jul 16, 2025 | 53.00 | 53.94 | 52.15 | 52.18 | 52.18 | -1.68% | 169,998 |
| Jul 15, 2025 | 54.65 | 54.65 | 53.06 | 53.07 | 53.07 | -1.41% | 186,829 |
| Jul 14, 2025 | 53.57 | 54.28 | 50.70 | 53.83 | 53.83 | 8.97% | 741,215 |
| Jul 11, 2025 | 56.95 | 59.68 | 49.05 | 49.40 | 49.40 | 8.62% | 1,003,184 |
| Jul 10, 2025 | 46.10 | 46.29 | 45.04 | 45.48 | 45.48 | -1.77% | 109,675 |
| Jul 9, 2025 | 45.03 | 46.81 | 45.03 | 46.30 | 46.30 | 4.00% | 86,812 |
| Jul 8, 2025 | 43.66 | 45.06 | 43.57 | 44.52 | 44.52 | 2.91% | 66,580 |
| Jul 7, 2025 | 43.55 | 44.40 | 42.94 | 43.26 | 43.26 | -0.23% | 76,261 |
| Jul 3, 2025 | 43.58 | 45.00 | 42.54 | 43.36 | 43.36 | -0.32% | 133,265 |
| Jul 2, 2025 | 43.29 | 43.91 | 43.20 | 43.50 | 43.50 | 0.49% | 60,943 |
| Jul 1, 2025 | 44.48 | 45.50 | 43.00 | 43.29 | 43.29 | -6.03% | 162,982 |
| Jun 30, 2025 | 44.49 | 46.11 | 44.01 | 46.07 | 46.07 | 3.55% | 119,244 |
| Jun 27, 2025 | 45.00 | 46.46 | 43.94 | 44.49 | 44.49 | -0.82% | 140,347 |
| Jun 26, 2025 | 42.09 | 46.00 | 42.00 | 44.86 | 44.86 | 9.98% | 324,772 |
| Jun 25, 2025 | 41.43 | 42.80 | 40.55 | 40.79 | 40.79 | -1.31% | 122,443 |
| Jun 24, 2025 | 39.36 | 43.22 | 39.36 | 41.33 | 41.33 | 5.97% | 241,592 |