VEON Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	50.25	51.58	48.59	49.23	49.23	-4.76%	118,297
Jun 5, 2025	50.20	51.82	50.01	51.69	51.69	3.28%	112,891
Jun 4, 2025	50.46	51.09	49.61	50.05	50.05	-1.56%	121,731
Jun 3, 2025	53.70	53.97	50.52	50.85	50.85	-5.93%	111,399
Jun 2, 2025	53.08	54.29	52.60	54.05	54.05	2.08%	165,009
May 30, 2025	53.09	53.84	52.60	52.95	52.95	-1.54%	90,174
May 29, 2025	53.40	54.99	53.07	53.78	53.78	1.64%	107,824
May 28, 2025	54.50	54.98	52.85	52.91	52.91	-2.58%	89,090
May 27, 2025	53.49	56.40	53.01	54.31	54.31	3.15%	363,291
May 23, 2025	52.32	53.36	51.00	52.65	52.65	-0.90%	180,937
May 22, 2025	55.16	55.62	52.95	53.13	53.13	-3.87%	195,098
May 21, 2025	56.75	57.58	54.21	55.27	55.27	-1.97%	320,570
May 20, 2025	57.00	57.55	55.77	56.38	56.38	-0.04%	457,671
May 19, 2025	53.76	58.30	53.75	56.40	56.40	3.11%	486,304
May 16, 2025	54.92	56.83	54.46	54.70	54.70	-0.40%	359,647
May 15, 2025	52.50	57.40	52.38	54.92	54.92	12.20%	838,993
May 14, 2025	51.31	51.67	48.64	48.95	48.95	-4.49%	206,521
May 13, 2025	50.50	51.30	49.94	51.25	51.25	3.12%	273,104
May 12, 2025	49.39	50.80	48.48	49.70	49.70	6.11%	329,576
May 9, 2025	48.28	49.87	46.50	46.84	46.84	-2.17%	354,950
May 8, 2025	46.38	48.42	45.92	47.88	47.88	3.84%	259,119
May 7, 2025	45.68	46.38	45.58	46.11	46.11	0.94%	109,786
May 6, 2025	44.33	46.48	43.81	45.68	45.68	2.07%	126,159
May 5, 2025	45.78	45.98	44.62	44.76	44.76	-2.09%	74,056
May 2, 2025	45.82	46.76	45.50	45.71	45.71	0.11%	71,791
May 1, 2025	46.22	46.97	45.35	45.66	45.66	0.66%	130,864
Apr 30, 2025	45.00	45.72	44.10	45.36	45.36	0.35%	88,829
Apr 29, 2025	46.30	46.85	44.70	45.20	45.20	-0.88%	102,687
Apr 28, 2025	45.10	48.70	44.99	45.60	45.60	6.97%	420,031
Apr 25, 2025	44.19	44.25	41.70	42.63	42.63	-3.51%	110,698
Apr 24, 2025	43.50	45.00	43.35	44.18	44.18	1.57%	52,972
Apr 23, 2025	44.44	44.78	43.41	43.50	43.50	0.37%	61,591
Apr 22, 2025	42.00	45.00	42.00	43.34	43.34	3.57%	65,123
Apr 21, 2025	44.99	45.45	41.62	41.84	41.84	-5.60%	122,089
Apr 17, 2025	42.80	45.27	42.68	44.32	44.32	4.38%	116,530
Apr 16, 2025	41.00	43.11	41.00	42.46	42.46	3.41%	70,903
Apr 15, 2025	41.18	42.59	40.89	41.06	41.06	-	69,648
Apr 14, 2025	40.31	42.01	39.47	41.06	41.06	4.11%	62,196
Apr 11, 2025	40.00	40.27	39.25	39.44	39.44	-1.10%	59,404
Apr 10, 2025	39.70	40.41	39.00	39.88	39.88	0.45%	61,308
Apr 9, 2025	37.80	40.70	37.80	39.70	39.70	3.76%	85,589
Apr 8, 2025	40.43	41.99	37.74	38.26	38.26	0.68%	157,010
Apr 7, 2025	38.90	41.00	37.63	38.00	38.00	-2.34%	290,861
Apr 4, 2025	40.40	41.55	37.85	38.91	38.91	-8.66%	274,730
Apr 3, 2025	43.00	44.89	42.23	42.60	42.60	-3.19%	153,027
Apr 2, 2025	43.50	44.89	43.00	44.01	44.01	-0.35%	68,854
Apr 1, 2025	44.00	45.40	43.87	44.16	44.16	1.26%	91,565
Mar 31, 2025	44.58	44.75	43.45	43.61	43.61	-3.07%	177,892
Mar 28, 2025	46.00	46.17	44.89	44.99	44.99	-2.20%	139,270
Mar 27, 2025	45.67	46.16	45.67	46.00	46.00	0.59%	39,728