VEON Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	50.31	51.10	48.56	49.35	49.35	-1.87%	56,518
May 1, 2026	50.40	50.92	49.84	50.29	50.29	1.11%	28,298
Apr 30, 2026	49.37	50.85	49.10	49.74	49.74	1.32%	40,534
Apr 29, 2026	50.91	50.91	49.03	49.09	49.09	-2.83%	62,462
Apr 28, 2026	51.70	51.70	50.00	50.52	50.52	-2.59%	51,222
Apr 27, 2026	53.00	53.61	51.53	51.87	51.87	-2.14%	52,512
Apr 24, 2026	54.58	54.91	52.71	53.00	53.00	-3.21%	103,515
Apr 23, 2026	54.12	56.26	53.55	54.76	54.76	-0.42%	240,289
Apr 22, 2026	53.00	55.10	52.50	54.99	54.99	5.51%	199,931
Apr 21, 2026	52.96	53.28	52.10	52.12	52.12	-1.86%	18,438
Apr 20, 2026	54.97	55.00	52.85	53.11	53.11	-2.80%	47,678
Apr 17, 2026	54.59	55.46	54.50	54.64	54.64	0.39%	64,647
Apr 16, 2026	53.84	54.90	52.87	54.43	54.43	3.47%	65,649
Apr 15, 2026	53.23	53.23	51.80	52.61	52.61	-0.09%	101,232
Apr 14, 2026	52.75	54.44	52.47	52.65	52.65	-0.19%	98,169
Apr 13, 2026	51.15	53.51	49.80	52.75	52.75	3.84%	110,922
Apr 10, 2026	52.00	52.50	50.49	50.80	50.80	-0.66%	208,382
Apr 9, 2026	49.69	51.44	49.50	51.14	51.14	2.01%	48,573
Apr 8, 2026	49.89	51.00	49.50	50.13	50.13	5.16%	52,289
Apr 7, 2026	48.01	48.74	47.35	47.67	47.67	-1.69%	73,952
Apr 6, 2026	47.28	49.00	47.28	48.49	48.49	1.61%	42,994
Apr 2, 2026	46.39	48.00	46.32	47.72	47.72	0.93%	29,514
Apr 1, 2026	47.33	47.67	46.52	47.28	47.28	2.12%	86,179
Mar 31, 2026	45.41	46.50	45.27	46.30	46.30	3.39%	42,453
Mar 30, 2026	46.07	46.20	44.76	44.78	44.78	-3.64%	128,690
Mar 27, 2026	46.42	47.45	46.10	46.47	46.47	-0.54%	74,727
Mar 26, 2026	48.52	48.90	46.72	46.72	46.72	-4.24%	66,088
Mar 25, 2026	48.94	49.54	48.50	48.79	48.79	1.10%	61,957
Mar 24, 2026	48.11	49.28	47.72	48.26	48.26	-1.49%	105,476
Mar 23, 2026	49.38	49.80	48.19	48.99	48.99	-0.66%	51,985
Mar 20, 2026	50.78	50.78	49.02	49.32	49.32	-2.17%	76,771
Mar 19, 2026	49.52	50.71	49.50	50.41	50.41	1.10%	57,513
Mar 18, 2026	49.14	50.49	46.01	49.86	49.86	1.65%	245,899
Mar 17, 2026	50.50	51.52	46.82	49.05	49.05	-2.87%	278,450
Mar 16, 2026	49.87	51.19	49.20	50.50	50.50	-0.20%	155,334
Mar 13, 2026	52.00	58.50	48.26	50.60	50.60	14.20%	687,611
Mar 12, 2026	51.00	51.25	44.00	44.31	44.31	-16.84%	422,509
Mar 11, 2026	52.56	53.43	52.56	53.28	53.28	0.43%	38,944
Mar 10, 2026	52.72	54.24	52.35	53.05	53.05	-	82,579
Mar 9, 2026	53.50	53.60	52.73	53.05	53.05	-1.76%	54,142
Mar 6, 2026	62.86	62.86	52.91	54.00	54.00	1.54%	324,148
Mar 5, 2026	54.29	54.53	52.79	53.18	53.18	-2.83%	99,451
Mar 4, 2026	53.30	54.99	53.30	54.73	54.73	3.15%	42,574
Mar 3, 2026	54.55	55.08	52.06	53.06	53.06	-5.32%	68,663
Mar 2, 2026	55.02	56.67	53.03	56.04	56.04	0.27%	93,900
Feb 27, 2026	54.70	56.60	54.60	55.89	55.89	0.81%	49,744
Feb 26, 2026	56.13	56.30	54.98	55.44	55.44	-1.68%	55,876
Feb 25, 2026	56.05	56.84	56.00	56.39	56.39	1.29%	57,988
Feb 24, 2026	55.60	55.87	54.28	55.67	55.67	0.16%	57,514
Feb 23, 2026	56.00	57.00	55.08	55.58	55.58	-1.17%	77,252