VEON Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	54.55	55.08	52.06	53.06	53.06	-5.32%	68,663
Mar 2, 2026	55.02	56.67	53.03	56.04	56.04	0.27%	93,900
Feb 27, 2026	54.70	56.60	54.60	55.89	55.89	0.81%	49,541
Feb 26, 2026	56.13	56.30	54.98	55.44	55.44	-1.68%	55,386
Feb 25, 2026	56.05	56.84	56.00	56.39	56.39	1.29%	57,530
Feb 24, 2026	55.60	55.87	54.28	55.67	55.67	0.16%	56,411
Feb 23, 2026	56.00	57.00	55.08	55.58	55.58	-1.17%	77,093
Feb 20, 2026	55.50	56.74	55.08	56.24	56.24	1.17%	41,696
Feb 19, 2026	54.28	55.85	54.25	55.59	55.59	1.50%	84,502
Feb 18, 2026	52.82	55.14	52.33	54.77	54.77	4.32%	52,609
Feb 17, 2026	52.45	53.50	52.38	52.50	52.50	0.10%	35,036
Feb 13, 2026	53.11	54.25	52.01	52.45	52.45	-1.52%	75,782
Feb 12, 2026	55.46	55.50	52.20	53.26	53.26	-4.04%	57,106
Feb 11, 2026	54.75	56.19	54.75	55.50	55.50	2.61%	162,169
Feb 10, 2026	53.60	54.24	52.99	54.09	54.09	0.91%	70,936
Feb 9, 2026	52.47	53.79	52.13	53.60	53.60	1.86%	82,209
Feb 6, 2026	52.09	53.30	51.98	52.62	52.62	1.13%	42,005
Feb 5, 2026	52.55	52.76	51.78	52.03	52.03	-1.77%	53,784
Feb 4, 2026	53.07	53.68	52.83	52.97	52.97	-0.19%	50,090
Feb 3, 2026	53.41	54.00	52.85	53.07	53.07	-0.58%	105,079
Feb 2, 2026	54.60	54.89	53.01	53.38	53.38	-2.31%	62,536
Jan 30, 2026	54.89	55.40	54.54	54.64	54.64	-1.94%	82,962
Jan 29, 2026	54.25	56.29	54.07	55.72	55.72	3.05%	65,164
Jan 28, 2026	54.11	54.60	53.83	54.07	54.07	-0.07%	72,735
Jan 27, 2026	54.25	54.74	53.62	54.11	54.11	0.32%	45,684
Jan 26, 2026	53.84	54.90	53.50	53.94	53.94	-0.19%	72,875
Jan 23, 2026	55.28	55.59	53.94	54.04	54.04	-2.24%	54,667
Jan 22, 2026	54.55	56.50	54.11	55.28	55.28	2.18%	170,731
Jan 21, 2026	53.86	54.88	53.72	54.10	54.10	0.15%	60,058
Jan 20, 2026	53.61	54.50	53.19	54.02	54.02	-0.88%	94,458
Jan 16, 2026	54.55	55.19	54.24	54.50	54.50	-0.20%	82,868
Jan 15, 2026	54.50	55.63	54.50	54.61	54.61	0.98%	86,615
Jan 14, 2026	53.21	54.87	53.21	54.08	54.08	1.24%	111,684
Jan 13, 2026	52.16	55.28	51.98	53.42	53.42	2.72%	128,170
Jan 12, 2026	52.00	53.21	51.88	52.00	52.00	-0.08%	80,655
Jan 9, 2026	51.78	52.75	51.60	52.04	52.04	0.08%	50,137
Jan 8, 2026	52.20	52.45	51.29	52.00	52.00	-0.76%	58,787
Jan 7, 2026	52.73	53.10	52.14	52.40	52.40	-1.08%	41,938
Jan 6, 2026	52.25	53.16	52.25	52.97	52.97	1.40%	79,559
Jan 5, 2026	52.83	53.26	51.97	52.24	52.24	-0.87%	71,441
Jan 2, 2026	52.79	53.00	52.05	52.70	52.70	0.25%	76,482
Dec 31, 2025	52.68	53.18	52.16	52.57	52.57	-0.64%	57,949
Dec 30, 2025	52.59	53.24	52.59	52.91	52.91	0.74%	30,764
Dec 29, 2025	52.43	53.00	52.10	52.52	52.52	-0.28%	57,037
Dec 26, 2025	52.99	53.38	52.60	52.67	52.67	-0.15%	24,833
Dec 24, 2025	52.18	53.27	52.04	52.75	52.75	0.41%	23,715
Dec 23, 2025	52.50	52.98	52.32	52.54	52.54	-0.31%	26,748
Dec 22, 2025	51.40	52.75	51.29	52.70	52.70	2.33%	52,509
Dec 19, 2025	52.50	52.63	51.27	51.50	51.50	-1.53%	278,324
Dec 18, 2025	52.28	54.41	52.22	52.30	52.30	-0.29%	96,590