VEON Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	54.55	55.19	54.24	54.50	54.50	-0.20%	82,174
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%	109,357
Jan 13, 2026	52.16	55.28	51.98	53.42	53.42	2.72%	128,167
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%	58,305
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%	55,758
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%	34,569
Dec 31, 2025	52.68	53.18	52.16	52.57	52.57	-0.64%	57,948
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%	57,003
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%	23,705
Dec 23, 2025	52.50	52.98	52.32	52.54	52.54	-0.31%	26,742
Dec 22, 2025	51.40	52.75	51.29	52.70	52.70	2.33%	49,404
Dec 19, 2025	52.50	52.63	51.27	51.50	51.50	-1.53%	278,263
Dec 18, 2025	52.28	54.41	52.22	52.30	52.30	-0.29%	91,185
Dec 17, 2025	53.10	53.73	52.25	52.45	52.45	-1.22%	82,525
Dec 16, 2025	52.50	53.93	52.50	53.10	53.10	1.45%	129,625
Dec 15, 2025	51.14	52.74	50.66	52.34	52.34	2.35%	75,202
Dec 12, 2025	50.37	51.65	50.37	51.14	51.14	0.43%	119,298
Dec 11, 2025	50.80	51.42	50.12	50.92	50.92	0.12%	49,578
Dec 10, 2025	49.92	51.54	49.92	50.86	50.86	0.83%	59,330
Dec 9, 2025	50.45	50.69	49.82	50.44	50.44	-0.02%	85,360
Dec 8, 2025	50.56	50.80	50.06	50.45	50.45	0.22%	41,122
Dec 5, 2025	49.80	50.61	49.80	50.34	50.34	-0.10%	65,691
Dec 4, 2025	49.10	50.93	49.10	50.39	50.39	2.49%	61,711
Dec 3, 2025	51.30	51.42	48.68	49.17	49.17	-5.43%	77,971
Dec 2, 2025	51.99	53.00	51.86	51.99	51.99	-	49,755
Dec 1, 2025	53.00	53.00	51.38	51.99	51.99	-2.62%	179,737
Nov 28, 2025	53.30	54.66	53.10	53.39	53.39	0.34%	37,757
Nov 26, 2025	53.56	54.04	52.78	53.21	53.21	-0.32%	57,117
Nov 25, 2025	53.95	55.55	52.86	53.38	53.38	2.67%	225,609
Nov 24, 2025	52.34	53.59	51.55	51.99	51.99	-1.03%	107,068
Nov 21, 2025	50.58	52.79	50.58	52.53	52.53	1.96%	113,066
Nov 20, 2025	51.00	52.50	50.46	51.52	51.52	-0.96%	179,937
Nov 19, 2025	50.42	52.66	49.55	52.02	52.02	4.71%	217,686
Nov 18, 2025	48.50	50.12	48.14	49.68	49.68	2.31%	82,087
Nov 17, 2025	48.37	49.75	47.08	48.56	48.56	0.85%	124,965
Nov 14, 2025	47.00	48.76	46.44	48.15	48.15	-0.54%	69,072
Nov 13, 2025	47.55	48.71	47.40	48.41	48.41	2.28%	50,431
Nov 12, 2025	48.15	49.12	46.92	47.33	47.33	-1.64%	119,729
Nov 11, 2025	49.51	50.23	48.12	48.12	48.12	-3.76%	120,768
Nov 10, 2025	49.18	51.50	48.15	50.00	50.00	14.77%	321,764
Nov 7, 2025	43.84	44.64	42.60	43.57	43.57	-2.69%	192,909
Nov 6, 2025	46.96	47.47	44.60	44.77	44.77	-3.22%	107,764
Nov 5, 2025	45.80	47.81	45.43	46.26	46.26	1.74%	91,986