VEON Ltd. (VEON)
NASDAQ: VEON · Real-Time Price · USD
44.99
-1.01 (-2.20%)
At close: Mar 28, 2025, 4:00 PM
44.84
-0.15 (-0.32%)
After-hours: Mar 28, 2025, 7:49 PM EDT
VEON Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 46.00 | 46.17 | 44.89 | 44.99 | 44.99 | -2.20% | 139,250 |
| Mar 27, 2025 | 45.67 | 46.16 | 45.67 | 46.00 | 46.00 | 0.59% | 39,728 |
| Mar 26, 2025 | 46.00 | 46.02 | 45.55 | 45.73 | 45.73 | -0.04% | 44,997 |
| Mar 25, 2025 | 46.00 | 46.09 | 45.36 | 45.75 | 45.75 | -0.54% | 59,499 |
| Mar 24, 2025 | 46.00 | 46.25 | 45.29 | 46.00 | 46.00 | 0.11% | 76,433 |
| Mar 21, 2025 | 45.00 | 46.00 | 44.01 | 45.95 | 45.95 | 2.03% | 71,779 |
| Mar 20, 2025 | 46.00 | 46.78 | 44.31 | 45.04 | 45.04 | -1.97% | 117,778 |
| Mar 19, 2025 | 46.64 | 46.64 | 45.32 | 45.94 | 45.94 | -0.09% | 141,928 |
| Mar 18, 2025 | 46.80 | 47.21 | 45.50 | 45.98 | 45.98 | 2.75% | 254,757 |
| Mar 17, 2025 | 42.97 | 45.50 | 42.96 | 44.75 | 44.75 | 6.45% | 87,958 |
| Mar 14, 2025 | 40.10 | 42.62 | 39.50 | 42.04 | 42.04 | 5.68% | 100,931 |
| Mar 13, 2025 | 41.60 | 42.00 | 39.31 | 39.78 | 39.78 | -1.80% | 204,295 |
| Mar 12, 2025 | 40.24 | 41.99 | 40.05 | 40.51 | 40.51 | 2.74% | 68,381 |
| Mar 11, 2025 | 39.35 | 41.00 | 36.23 | 39.43 | 39.43 | -1.43% | 231,772 |
| Mar 10, 2025 | 44.55 | 44.55 | 39.54 | 40.00 | 40.00 | -10.93% | 258,372 |
| Mar 7, 2025 | 45.57 | 45.92 | 44.20 | 44.91 | 44.91 | -0.20% | 149,433 |
| Mar 6, 2025 | 44.65 | 46.09 | 44.20 | 45.00 | 45.00 | 2.16% | 125,100 |
| Mar 5, 2025 | 43.96 | 44.49 | 43.48 | 44.05 | 44.05 | 0.20% | 97,269 |
| Mar 4, 2025 | 44.96 | 44.96 | 42.55 | 43.96 | 43.96 | -2.22% | 253,998 |
| Mar 3, 2025 | 44.76 | 45.85 | 44.76 | 44.96 | 44.96 | 0.45% | 91,982 |
| Feb 28, 2025 | 44.98 | 45.59 | 43.85 | 44.76 | 44.76 | -0.49% | 124,267 |
| Feb 27, 2025 | 45.50 | 46.20 | 44.90 | 44.98 | 44.98 | -0.24% | 88,344 |
| Feb 26, 2025 | 46.09 | 46.25 | 44.82 | 45.09 | 45.09 | -1.91% | 72,899 |
| Feb 25, 2025 | 46.00 | 46.22 | 45.69 | 45.97 | 45.97 | 0.33% | 246,138 |
| Feb 24, 2025 | 45.50 | 46.38 | 45.50 | 45.82 | 45.82 | 0.77% | 162,761 |
| 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 |