Skip to main content
VEON Ltd. (VEON)
NASDAQ: VEON · Real-Time Price · USD
31.72
+0.37 (1.16%)
Nov 4, 2024, 1:01 PM EST - Market open

VEON Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202431.5231.8830.9631.3531.35-2.00%25,667
Oct 31, 202430.5032.0030.5031.9931.993.29%28,452
Oct 30, 202430.4031.0029.8030.9730.970.75%18,789
Oct 29, 202430.5030.7730.5030.7430.74-6,971
Oct 28, 202431.4031.6330.1030.7430.74-1.79%67,554
Oct 25, 202431.8032.0030.5531.3031.30-0.48%34,097
Oct 24, 202431.9931.9930.9531.4531.45-1.29%11,554
Oct 23, 202430.8032.0030.5231.8631.863.81%48,731
Oct 22, 202430.8730.8730.1530.6930.69-0.68%13,125
Oct 21, 202429.4931.2829.3030.9030.904.75%35,533
Oct 18, 202429.8230.1029.2929.5029.50-1.07%49,210
Oct 17, 202429.9930.1529.8029.8229.820.03%9,334
Oct 16, 202429.6230.5829.6029.8129.810.02%14,000
Oct 15, 202430.3830.3829.5629.8129.81-1.50%40,884
Oct 14, 202429.6930.9529.6030.2630.262.09%59,048
Oct 11, 202429.8830.2029.6129.6429.64-0.57%15,494
Oct 10, 202430.1830.3929.5129.8129.81-0.13%9,116
Oct 9, 202430.7031.0029.7429.8529.85-4.63%13,570
Oct 8, 202430.1031.3029.9831.3031.303.61%12,647
Oct 7, 202429.8530.8829.6530.2130.21-0.53%10,819
Oct 4, 202431.7731.8030.0530.3730.37-3.50%16,646
Oct 3, 202431.9532.4031.4731.4731.47-1.35%18,392
Oct 2, 202431.8532.6931.5831.9031.900.95%22,892
Oct 1, 202430.6932.6029.2631.6031.603.88%81,820
Sep 30, 202430.3030.8229.7330.4230.42-0.23%16,054
Sep 27, 202429.9730.4929.8330.4930.492.21%10,954
Sep 26, 202429.8630.7529.5329.8329.83-0.03%25,483
Sep 25, 202429.9530.0529.3729.8429.84-1.00%80,593
Sep 24, 202430.0630.1429.4230.1430.141.11%8,422
Sep 23, 202429.7930.0529.5029.8129.81-0.63%13,162
Sep 20, 202429.6830.4629.3330.0030.00-14,358
Sep 19, 202429.1930.2029.1930.0030.002.21%139,705
Sep 18, 202429.3629.5028.5029.3529.35-0.03%12,982
Sep 17, 202428.6029.8028.2129.3629.362.51%27,555
Sep 16, 202428.0529.4027.9528.6428.642.10%87,184
Sep 13, 202427.9428.6227.6328.0528.050.21%18,523
Sep 12, 202428.4428.9627.5927.9927.99-2.47%14,579
Sep 11, 202427.3529.4727.0128.7028.705.59%43,032
Sep 10, 202428.9928.9925.9327.1827.18-6.28%61,424
Sep 9, 202427.1329.0026.4129.0029.006.15%73,215
Sep 6, 202427.2027.4326.5327.3227.320.44%5,861
Sep 5, 202426.5928.4025.9327.2027.202.84%37,912
Sep 4, 202426.1126.7925.9226.4526.450.27%8,750
Sep 3, 202425.9226.5725.9226.3826.38-1.09%19,106
Aug 30, 202426.5026.8226.3126.6726.67-5,855
Aug 29, 202426.6326.8626.4026.6726.67-0.74%18,000
Aug 28, 202426.6327.1426.5726.8726.870.04%8,065
Aug 27, 202426.9527.0926.5226.8626.86-0.96%13,748
Aug 26, 202427.1727.2326.8027.1227.12-0.91%18,290
Aug 23, 202427.4627.5027.0727.3727.370.92%9,053
Aug 22, 202427.4727.6226.5327.1227.12-1.35%15,220
Aug 21, 202427.7727.7727.4727.4927.49-0.97%9,032
Aug 20, 202427.6227.8027.2527.7627.76-0.18%39,269
Aug 19, 202427.6628.0027.5727.8127.810.36%28,078
Aug 16, 202427.8828.0127.7027.7127.71-1.18%6,829
Aug 15, 202428.3028.3027.8028.0428.04-0.43%21,380
Aug 14, 202427.9528.2727.6628.1628.160.97%5,439
Aug 13, 202428.1428.4427.8927.8927.89-0.92%5,740
Aug 12, 202428.4028.4827.8528.1528.15-0.88%39,015
Aug 9, 202427.2928.4027.2028.4028.404.41%46,518
Aug 8, 202427.3327.4627.0627.2027.200.93%12,040
Aug 7, 202426.8027.1826.7626.9526.950.71%11,807
Aug 6, 202427.1827.1826.7526.7626.76-1.55%8,926
Aug 5, 202427.2427.4026.5027.1827.18-2.96%40,550
Aug 2, 202427.8028.0327.3628.0128.011.12%95,008
Aug 1, 202427.1927.8626.8527.7027.704.02%99,358
Jul 31, 202426.0926.9026.0926.6326.63-0.93%29,188
Jul 30, 202426.7427.0426.7426.8826.88-0.33%8,170
Jul 29, 202427.0027.0026.7426.9726.97-0.11%24,519
Jul 26, 202427.0527.2026.7927.0027.00-0.31%23,713
Jul 25, 202427.0027.1727.0027.0927.090.06%12,073
Jul 24, 202426.5127.2026.3727.0727.070.86%11,425
Jul 23, 202426.6026.8826.3526.8426.841.05%5,970
Jul 22, 202427.1527.1526.5426.5626.56-1.52%7,224
Jul 19, 202426.9827.1826.4526.9726.970.30%25,926
Jul 18, 202426.7426.9126.6826.8926.890.52%7,081
Jul 17, 202426.0026.7625.9226.7526.752.41%119,671
Jul 16, 202425.9326.2025.9226.1226.120.54%37,664
Jul 15, 202425.9226.0125.9225.9825.980.23%12,852
Jul 12, 202426.0126.0525.8325.9225.92-0.84%12,054
Jul 11, 202426.0526.1625.9926.1426.14-0.15%14,398
Jul 10, 202426.0226.2025.8726.1826.180.31%9,473
Jul 9, 202426.1926.2026.0026.1026.10-0.10%7,026
Jul 8, 202426.0626.2026.0226.1326.130.40%17,213
Jul 5, 202426.0026.2026.0026.0226.02-0.69%13,193
Jul 3, 202426.1926.2025.9026.2026.200.61%8,477
Jul 2, 202426.0226.1925.4826.0426.040.08%19,117
Jul 1, 202425.7926.0225.5026.0226.020.31%5,239
Jun 28, 202425.5726.1125.5125.9425.940.58%28,500
Jun 27, 202425.6225.8025.4525.7925.79-0.39%16,603
Jun 26, 202425.6125.8925.4325.8925.890.62%16,627
Jun 25, 202425.3826.2525.3825.7325.730.08%11,162
Jun 24, 202425.8025.9325.6225.7125.71-1.15%3,492
Jun 21, 202426.3126.3125.5726.0126.01-1.14%16,612
Jun 20, 202426.0026.3225.7126.3126.310.04%28,604
Jun 18, 202426.4826.5025.3126.3026.30-0.34%10,706
Jun 17, 202425.5426.3925.3526.3926.390.92%25,923
Jun 14, 202426.1526.1525.5126.1526.15-0.95%26,173
Jun 13, 202426.2426.5326.1126.4026.40-0.51%11,973
Jun 12, 202426.7226.7226.1026.5426.54-0.24%9,109