VEON Ltd. (VEON)
NASDAQ: VEON · Real-Time Price · USD
50.52
-0.08 (-0.15%)
At close: Oct 24, 2025, 4:00 PM EDT
51.03
+0.52 (1.02%)
After-hours: Oct 24, 2025, 6:08 PM EDT
VEON Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 50.59 | 51.30 | 50.40 | 50.52 | 50.52 | -0.15% | 59,223 |
| Oct 23, 2025 | 51.75 | 51.75 | 49.90 | 50.59 | 50.59 | -0.25% | 91,091 |
| Oct 22, 2025 | 51.40 | 52.25 | 50.43 | 50.72 | 50.72 | -1.37% | 69,247 |
| Oct 21, 2025 | 53.19 | 53.19 | 51.00 | 51.42 | 51.42 | -3.33% | 109,882 |
| Oct 20, 2025 | 52.23 | 53.70 | 52.11 | 53.19 | 53.19 | 2.41% | 81,162 |
| Oct 17, 2025 | 53.52 | 54.45 | 51.93 | 51.94 | 51.94 | -5.48% | 134,745 |
| Oct 16, 2025 | 52.01 | 55.43 | 52.01 | 54.95 | 54.95 | 6.43% | 193,453 |
| Oct 15, 2025 | 49.33 | 52.51 | 49.33 | 51.63 | 51.63 | 5.69% | 169,333 |
| Oct 14, 2025 | 49.20 | 50.01 | 48.71 | 48.85 | 48.85 | -1.37% | 64,858 |
| Oct 13, 2025 | 50.26 | 51.08 | 49.30 | 49.53 | 49.53 | -1.60% | 43,745 |
| Oct 10, 2025 | 51.49 | 51.99 | 49.74 | 50.34 | 50.34 | -1.88% | 95,179 |
| Oct 9, 2025 | 49.95 | 51.81 | 49.55 | 51.30 | 51.30 | 3.12% | 111,744 |
| Oct 8, 2025 | 51.90 | 52.00 | 49.20 | 49.75 | 49.75 | -3.53% | 149,115 |
| Oct 7, 2025 | 51.58 | 52.00 | 51.11 | 51.57 | 51.57 | 0.02% | 41,768 |
| Oct 6, 2025 | 51.82 | 52.66 | 51.00 | 51.56 | 51.56 | -1.24% | 82,355 |
| Oct 3, 2025 | 51.53 | 53.76 | 51.25 | 52.21 | 52.21 | 1.08% | 102,430 |
| Oct 2, 2025 | 52.57 | 52.64 | 51.10 | 51.65 | 51.65 | -2.18% | 61,082 |
| Oct 1, 2025 | 53.41 | 53.96 | 52.37 | 52.80 | 52.80 | -2.99% | 72,656 |
| Sep 30, 2025 | 53.47 | 54.43 | 51.80 | 54.43 | 54.43 | 0.72% | 123,984 |
| Sep 29, 2025 | 52.58 | 54.32 | 52.12 | 54.04 | 54.04 | 2.74% | 145,898 |
| Sep 26, 2025 | 54.28 | 54.41 | 51.50 | 52.60 | 52.60 | -2.77% | 114,166 |
| 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 |