VEON Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	36.70	39.87	36.01	39.04	39.04	6.38%	154,484
Dec 19, 2024	35.60	36.70	35.55	36.70	36.70	1.94%	274,638
Dec 18, 2024	36.00	36.86	35.21	36.00	36.00	0.06%	139,137
Dec 17, 2024	35.74	36.34	34.87	35.98	35.98	0.76%	44,400
Dec 16, 2024	35.72	36.22	35.63	35.71	35.71	-2.08%	40,500
Dec 13, 2024	36.98	37.57	36.23	36.47	36.47	-1.67%	28,626
Dec 12, 2024	36.55	38.00	35.58	37.09	37.09	2.29%	85,300
Dec 11, 2024	35.27	37.30	35.12	36.26	36.26	3.42%	79,232
Dec 10, 2024	35.49	35.86	34.94	35.06	35.06	-0.23%	46,530
Dec 9, 2024	34.85	35.49	34.58	35.14	35.14	1.15%	61,729
Dec 6, 2024	35.59	35.59	34.43	34.74	34.74	-0.91%	50,400
Dec 5, 2024	34.97	35.25	34.05	35.06	35.06	1.95%	105,425
Dec 4, 2024	34.94	35.05	33.91	34.39	34.39	1.33%	27,412
Dec 3, 2024	34.03	34.71	33.85	33.94	33.94	-0.67%	27,441
Dec 2, 2024	34.00	34.93	33.48	34.17	34.17	0.65%	97,531
Nov 29, 2024	32.40	34.00	32.40	33.95	33.95	5.60%	71,727
Nov 27, 2024	32.78	33.20	32.15	32.15	32.15	-1.11%	20,102
Nov 26, 2024	32.50	33.36	32.41	32.51	32.51	-1.19%	34,505
Nov 25, 2024	31.01	32.90	31.01	32.90	32.90	4.94%	28,700
Nov 22, 2024	31.00	31.48	30.37	31.35	31.35	1.13%	88,928
Nov 21, 2024	30.79	32.12	30.75	31.00	31.00	0.16%	22,800
Nov 20, 2024	31.40	31.50	30.20	30.95	30.95	-2.06%	21,030
Nov 19, 2024	32.44	32.67	31.42	31.60	31.60	-3.39%	21,755
Nov 18, 2024	32.86	33.33	32.08	32.71	32.71	-1.03%	40,600
Nov 15, 2024	33.42	33.95	32.90	33.05	33.05	-2.39%	41,546
Nov 14, 2024	33.90	33.99	33.40	33.86	33.86	0.68%	34,500
Nov 13, 2024	33.35	33.63	33.05	33.63	33.63	0.87%	29,553
Nov 12, 2024	33.64	33.64	32.87	33.34	33.34	0.51%	31,800
Nov 11, 2024	32.99	33.79	32.50	33.17	33.17	-1.86%	42,900
Nov 8, 2024	32.70	34.00	32.30	33.80	33.80	2.86%	83,500
Nov 7, 2024	32.69	32.95	32.20	32.86	32.86	-	15,416
Nov 6, 2024	31.20	33.47	31.20	32.86	32.86	5.66%	130,711
Nov 5, 2024	31.45	31.88	30.94	31.10	31.10	-2.45%	27,747
Nov 4, 2024	30.96	32.50	30.96	31.88	31.88	1.69%	22,538
Nov 1, 2024	31.52	31.88	30.96	31.35	31.35	-2.00%	25,700
Oct 31, 2024	30.50	32.00	30.50	31.99	31.99	3.29%	28,500
Oct 30, 2024	30.40	31.00	29.80	30.97	30.97	0.75%	18,800
Oct 29, 2024	30.50	30.77	30.50	30.74	30.74	-	7,000
Oct 28, 2024	31.40	31.62	30.10	30.74	30.74	-1.79%	67,600
Oct 25, 2024	31.80	32.00	30.55	31.30	31.30	-0.48%	34,100
Oct 24, 2024	31.99	31.99	30.95	31.45	31.45	-1.29%	11,600
Oct 23, 2024	30.80	32.00	30.52	31.86	31.86	3.81%	48,731
Oct 22, 2024	30.87	30.87	30.15	30.69	30.69	-0.68%	13,125
Oct 21, 2024	29.49	31.28	29.30	30.90	30.90	4.75%	35,533
Oct 18, 2024	29.82	30.10	29.29	29.50	29.50	-1.07%	49,210
Oct 17, 2024	29.99	30.15	29.80	29.82	29.82	0.03%	9,334
Oct 16, 2024	29.62	30.58	29.60	29.81	29.81	-	14,000
Oct 15, 2024	30.38	30.38	29.56	29.81	29.81	-1.49%	40,900
Oct 14, 2024	29.69	30.95	29.60	30.26	30.26	2.09%	59,048
Oct 11, 2024	29.88	30.20	29.61	29.64	29.64	-0.57%	15,500
Oct 10, 2024	30.18	30.39	29.51	29.81	29.81	-0.13%	9,116
Oct 9, 2024	30.70	31.00	29.74	29.85	29.85	-4.63%	13,600
Oct 8, 2024	30.10	31.30	29.98	31.30	31.30	3.61%	12,647
Oct 7, 2024	29.85	30.88	29.65	30.21	30.21	-0.53%	10,819
Oct 4, 2024	31.77	31.80	30.05	30.37	30.37	-3.50%	16,646
Oct 3, 2024	31.95	32.40	31.47	31.47	31.47	-1.35%	18,400
Oct 2, 2024	31.85	32.69	31.58	31.90	31.90	0.95%	22,900
Oct 1, 2024	30.69	32.60	29.26	31.60	31.60	3.88%	81,939
Sep 30, 2024	30.30	30.82	29.73	30.42	30.42	-0.23%	16,100
Sep 27, 2024	29.97	30.49	29.83	30.49	30.49	2.21%	11,000
Sep 26, 2024	29.86	30.75	29.53	29.83	29.83	-0.03%	25,500
Sep 25, 2024	29.95	30.05	29.37	29.84	29.84	-1.00%	80,600
Sep 24, 2024	30.06	30.14	29.42	30.14	30.14	1.11%	8,422
Sep 23, 2024	29.79	30.05	29.50	29.81	29.81	-0.63%	13,200
Sep 20, 2024	29.68	30.46	29.33	30.00	30.00	-	14,400
Sep 19, 2024	29.19	30.20	29.19	30.00	30.00	2.21%	139,705
Sep 18, 2024	29.36	29.50	28.50	29.35	29.35	-0.03%	13,000
Sep 17, 2024	28.60	29.80	28.21	29.36	29.36	2.51%	27,600
Sep 16, 2024	28.05	29.40	27.95	28.64	28.64	2.10%	87,200
Sep 13, 2024	27.94	28.62	27.63	28.05	28.05	0.21%	18,523
Sep 12, 2024	28.44	28.96	27.59	27.99	27.99	-2.47%	14,600
Sep 11, 2024	27.35	29.47	27.01	28.70	28.70	5.59%	43,032
Sep 10, 2024	28.99	28.99	25.93	27.18	27.18	-6.28%	61,424
Sep 9, 2024	27.13	29.00	26.41	29.00	29.00	6.15%	73,215
Sep 6, 2024	27.20	27.43	26.53	27.32	27.32	0.44%	5,900
Sep 5, 2024	26.59	28.40	25.93	27.20	27.20	2.84%	37,912
Sep 4, 2024	26.11	26.79	25.92	26.45	26.45	0.27%	8,800
Sep 3, 2024	25.92	26.57	25.92	26.38	26.38	-1.09%	19,106
Aug 30, 2024	26.50	26.82	26.31	26.67	26.67	-	5,900
Aug 29, 2024	26.63	26.86	26.40	26.67	26.67	-0.74%	18,000
Aug 28, 2024	26.63	27.14	26.57	26.87	26.87	0.04%	8,100
Aug 27, 2024	26.95	27.09	26.52	26.86	26.86	-0.96%	13,748
Aug 26, 2024	27.17	27.23	26.80	27.12	27.12	-0.91%	18,300
Aug 23, 2024	27.46	27.50	27.07	27.37	27.37	0.92%	9,100
Aug 22, 2024	27.47	27.62	26.53	27.12	27.12	-1.35%	15,220
Aug 21, 2024	27.77	27.77	27.47	27.49	27.49	-0.97%	9,032
Aug 20, 2024	27.62	27.80	27.25	27.76	27.76	-0.18%	39,300
Aug 19, 2024	27.66	28.00	27.57	27.81	27.81	0.36%	28,078
Aug 16, 2024	27.88	28.01	27.70	27.71	27.71	-1.18%	6,829
Aug 15, 2024	28.30	28.30	27.80	28.04	28.04	-0.43%	21,400
Aug 14, 2024	27.95	28.27	27.66	28.16	28.16	0.97%	5,439
Aug 13, 2024	28.14	28.44	27.89	27.89	27.89	-0.92%	5,740
Aug 12, 2024	28.40	28.48	27.85	28.15	28.15	-0.88%	39,015
Aug 9, 2024	27.29	28.40	27.20	28.40	28.40	4.41%	46,518
Aug 8, 2024	27.33	27.46	27.06	27.20	27.20	0.93%	12,040
Aug 7, 2024	26.80	27.18	26.76	26.95	26.95	0.71%	11,807
Aug 6, 2024	27.18	27.18	26.75	26.76	26.76	-1.55%	8,926
Aug 5, 2024	27.24	27.40	26.50	27.18	27.18	-2.96%	40,600
Aug 2, 2024	27.80	28.03	27.36	28.01	28.01	1.12%	95,008
Aug 1, 2024	27.19	27.86	26.85	27.70	27.70	4.02%	99,400