VEON Ltd. (VEON)
NASDAQ: VEON · Real-Time Price · USD
52.60
-1.50 (-2.77%)
At close: Sep 26, 2025, 4:00 PM EDT
52.00
-0.60 (-1.14%)
After-hours: Sep 26, 2025, 5:29 PM EDT
VEON Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 54.28 | 54.41 | 51.50 | 52.60 | 52.60 | -2.77% | 114,035 |
| Sep 25, 2025 | 53.19 | 54.28 | 52.50 | 54.10 | 54.10 | 1.46% | 65,829 |
| Sep 24, 2025 | 55.01 | 55.19 | 52.90 | 53.32 | 53.32 | -2.74% | 102,638 |
| Sep 23, 2025 | 55.74 | 55.99 | 54.32 | 54.82 | 54.82 | -0.20% | 93,319 |
| Sep 22, 2025 | 55.08 | 55.40 | 54.00 | 54.93 | 54.93 | -0.27% | 99,517 |
| Sep 19, 2025 | 53.00 | 55.78 | 52.69 | 55.08 | 55.08 | 4.26% | 185,442 |
| Sep 18, 2025 | 52.47 | 53.27 | 51.50 | 52.83 | 52.83 | 1.21% | 101,596 |
| Sep 17, 2025 | 52.00 | 54.23 | 51.80 | 52.20 | 52.20 | -0.72% | 83,847 |
| Sep 16, 2025 | 52.74 | 54.16 | 52.40 | 52.58 | 52.58 | -0.83% | 99,345 |
| Sep 15, 2025 | 53.72 | 54.00 | 52.41 | 53.02 | 53.02 | -1.30% | 85,853 |
| Sep 12, 2025 | 53.79 | 54.26 | 53.00 | 53.72 | 53.72 | 0.17% | 85,969 |
| Sep 11, 2025 | 51.63 | 55.06 | 51.63 | 53.63 | 53.63 | 4.30% | 208,601 |
| Sep 10, 2025 | 54.18 | 54.48 | 50.00 | 51.42 | 51.42 | -4.62% | 229,279 |
| Sep 9, 2025 | 55.06 | 55.06 | 53.70 | 53.91 | 53.91 | -1.96% | 79,207 |
| Sep 8, 2025 | 54.50 | 55.50 | 54.13 | 54.99 | 54.99 | -0.03% | 232,428 |
| Sep 5, 2025 | 58.36 | 58.36 | 53.12 | 55.01 | 55.01 | -4.91% | 181,901 |
| Sep 4, 2025 | 56.63 | 58.20 | 56.12 | 57.85 | 57.85 | 2.80% | 89,540 |
| 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 |