VEON Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	50.57	51.96	50.50	51.12	51.12	0.89%	204,171
Jul 17, 2025	51.20	52.16	50.55	50.67	50.67	-2.89%	196,113
Jul 16, 2025	53.00	53.94	52.15	52.18	52.18	-1.68%	169,998
Jul 15, 2025	54.65	54.65	53.06	53.07	53.07	-1.41%	186,829
Jul 14, 2025	53.57	54.28	50.70	53.83	53.83	8.97%	741,215
Jul 11, 2025	56.95	59.68	49.05	49.40	49.40	8.62%	1,003,184
Jul 10, 2025	46.10	46.29	45.04	45.48	45.48	-1.77%	109,675
Jul 9, 2025	45.03	46.81	45.03	46.30	46.30	4.00%	86,812
Jul 8, 2025	43.66	45.06	43.57	44.52	44.52	2.91%	66,580
Jul 7, 2025	43.55	44.40	42.94	43.26	43.26	-0.23%	76,261
Jul 3, 2025	43.58	45.00	42.54	43.36	43.36	-0.32%	133,265
Jul 2, 2025	43.29	43.91	43.20	43.50	43.50	0.49%	60,943
Jul 1, 2025	44.48	45.50	43.00	43.29	43.29	-6.03%	162,982
Jun 30, 2025	44.49	46.11	44.01	46.07	46.07	3.55%	119,244
Jun 27, 2025	45.00	46.46	43.94	44.49	44.49	-0.82%	140,347
Jun 26, 2025	42.09	46.00	42.00	44.86	44.86	9.98%	324,772
Jun 25, 2025	41.43	42.80	40.55	40.79	40.79	-1.31%	122,443
Jun 24, 2025	39.36	43.22	39.36	41.33	41.33	5.97%	241,592
Jun 23, 2025	39.10	39.77	38.08	39.00	39.00	-2.50%	266,803
Jun 20, 2025	40.00	40.65	39.62	40.00	40.00	-0.12%	257,159
Jun 18, 2025	40.00	40.92	39.80	40.05	40.05	0.07%	186,616
Jun 17, 2025	40.00	41.66	39.67	40.02	40.02	0.02%	402,198
Jun 16, 2025	36.76	40.31	35.00	40.01	40.01	4.56%	1,031,137
Jun 13, 2025	38.78	41.00	34.55	38.27	38.27	-18.59%	1,485,838
Jun 12, 2025	44.88	47.98	43.22	47.00	47.00	4.82%	172,013
Jun 11, 2025	47.47	48.00	44.55	44.84	44.84	-5.10%	212,769
Jun 10, 2025	48.04	48.34	45.54	47.25	47.25	-2.25%	180,788
Jun 9, 2025	49.30	49.90	48.03	48.34	48.34	-1.81%	66,558
Jun 6, 2025	50.25	51.58	48.59	49.23	49.23	-4.76%	118,439
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