VEON Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	53.00	53.00	51.38	51.99	51.99	-2.62%	102,995
Nov 28, 2025	53.30	54.66	53.10	53.39	53.39	0.34%	37,756
Nov 26, 2025	53.56	54.04	52.78	53.21	53.21	-0.32%	56,260
Nov 25, 2025	53.95	55.55	52.86	53.38	53.38	2.67%	225,609
Nov 24, 2025	52.34	53.59	51.55	51.99	51.99	-1.03%	107,066
Nov 21, 2025	50.58	52.79	50.58	52.53	52.53	1.96%	113,065
Nov 20, 2025	51.00	52.50	50.46	51.52	51.52	-0.96%	179,937
Nov 19, 2025	50.42	52.66	49.55	52.02	52.02	4.71%	217,686
Nov 18, 2025	48.50	50.12	48.14	49.68	49.68	2.31%	82,087
Nov 17, 2025	48.37	49.75	47.08	48.56	48.56	0.85%	124,965
Nov 14, 2025	47.00	48.76	46.44	48.15	48.15	-0.54%	69,072
Nov 13, 2025	47.55	48.71	47.40	48.41	48.41	2.28%	50,431
Nov 12, 2025	48.15	49.12	46.92	47.33	47.33	-1.64%	119,729
Nov 11, 2025	49.51	50.23	48.12	48.12	48.12	-3.76%	120,768
Nov 10, 2025	49.18	51.50	48.15	50.00	50.00	14.77%	321,764
Nov 7, 2025	43.84	44.64	42.60	43.57	43.57	-2.69%	192,909
Nov 6, 2025	46.96	47.47	44.60	44.77	44.77	-3.22%	107,764
Nov 5, 2025	45.80	47.81	45.43	46.26	46.26	1.74%	91,986
Nov 4, 2025	47.34	47.78	44.70	45.47	45.47	-5.45%	104,204
Nov 3, 2025	48.88	48.99	47.20	48.09	48.09	-0.12%	88,787
Oct 31, 2025	47.50	48.98	47.50	48.15	48.15	1.25%	55,058
Oct 30, 2025	48.39	49.00	46.85	47.56	47.56	-0.64%	99,908
Oct 29, 2025	48.85	49.41	46.25	47.86	47.86	-3.16%	194,150
Oct 28, 2025	50.59	50.59	49.10	49.42	49.42	-1.57%	46,806
Oct 27, 2025	50.52	50.77	49.70	50.21	50.21	-0.60%	87,623
Oct 24, 2025	50.59	51.30	50.40	50.52	50.52	-0.15%	59,274
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