VEON Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	66.42	67.36	63.67	64.21	64.21	-3.09%	127,875
Sep 3, 2026	66.00	66.57	64.77	66.25	66.25	0.73%	96,988
Sep 2, 2026	62.42	65.97	62.00	65.77	65.77	5.54%	167,004
Sep 1, 2026	61.17	62.32	60.80	62.32	62.32	0.71%	88,852
Aug 31, 2026	60.84	62.00	59.98	61.88	61.88	1.71%	89,673
Aug 28, 2026	60.01	61.23	60.01	60.84	60.84	0.73%	53,804
Aug 27, 2026	60.50	61.45	59.12	60.40	60.40	-0.03%	75,140
Aug 26, 2026	62.30	63.48	60.24	60.42	60.42	-3.08%	69,072
Aug 25, 2026	61.12	62.93	60.49	62.34	62.34	1.95%	103,901
Aug 24, 2026	59.37	61.34	59.20	61.15	61.15	2.98%	154,291
Aug 21, 2026	56.79	59.80	56.50	59.38	59.38	5.23%	129,451
Aug 20, 2026	56.38	56.90	56.24	56.43	56.43	0.09%	44,230
Aug 19, 2026	56.18	56.95	56.18	56.38	56.38	0.52%	57,999
Aug 18, 2026	56.87	57.40	55.00	56.09	56.09	-2.42%	60,164
Aug 17, 2026	57.00	57.58	56.82	57.48	57.48	0.70%	100,959
Aug 14, 2026	57.00	57.37	56.80	57.08	57.08	0.07%	42,456
Aug 13, 2026	57.15	57.57	56.92	57.04	57.04	0.19%	76,095
Aug 12, 2026	56.79	57.22	56.00	56.93	56.93	0.57%	100,680
Aug 11, 2026	55.76	56.93	55.07	56.61	56.61	1.27%	88,513
Aug 10, 2026	56.61	57.74	55.59	55.90	55.90	-2.10%	70,170
Aug 7, 2026	56.34	57.29	55.57	57.10	57.10	2.18%	78,494
Aug 6, 2026	54.30	56.38	54.30	55.88	55.88	2.49%	105,580
Aug 5, 2026	54.48	54.94	53.77	54.52	54.52	0.37%	53,612
Aug 4, 2026	52.39	54.58	52.00	54.32	54.32	2.26%	102,152
Aug 3, 2026	52.85	54.00	52.60	53.12	53.12	1.59%	110,672
Jul 31, 2026	52.64	54.38	51.20	52.29	52.29	-0.95%	157,720
Jul 30, 2026	50.97	53.40	50.97	52.79	52.79	4.37%	99,247
Jul 29, 2026	51.27	51.42	50.33	50.58	50.58	-1.99%	54,841
Jul 28, 2026	51.48	52.13	50.80	51.61	51.61	-0.18%	128,593
Jul 27, 2026	51.36	52.48	51.00	51.70	51.70	1.35%	67,596
Jul 24, 2026	51.82	52.59	51.00	51.01	51.01	-1.87%	74,687
Jul 23, 2026	52.27	53.09	51.50	51.98	51.98	-2.25%	81,601
Jul 22, 2026	53.09	53.95	52.68	53.18	53.18	0.31%	83,648
Jul 21, 2026	51.97	53.19	51.97	53.01	53.01	2.55%	78,554
Jul 20, 2026	51.67	52.15	51.25	51.69	51.69	0.14%	41,823
Jul 17, 2026	51.26	52.14	51.13	51.62	51.62	0.05%	43,252
Jul 16, 2026	52.38	52.97	51.30	51.60	51.60	-1.25%	50,102
Jul 15, 2026	52.60	52.90	51.62	52.25	52.25	-0.78%	52,133
Jul 14, 2026	53.15	53.49	52.22	52.66	52.66	1.17%	49,669
Jul 13, 2026	53.80	53.91	52.01	52.05	52.05	-2.35%	46,062
Jul 10, 2026	54.26	54.28	53.30	53.30	53.30	-0.97%	21,318
Jul 9, 2026	53.75	54.10	52.46	53.82	53.82	0.13%	34,469
Jul 8, 2026	52.09	54.10	51.62	53.75	53.75	3.17%	76,921
Jul 7, 2026	53.62	54.84	51.72	52.10	52.10	-1.94%	177,128
Jul 6, 2026	52.50	53.50	52.45	53.13	53.13	2.17%	349,648
Jul 2, 2026	52.76	52.99	51.50	52.00	52.00	-0.59%	81,483
Jul 1, 2026	52.00	52.56	51.31	52.31	52.31	0.19%	68,772
Jun 30, 2026	51.83	52.41	51.00	52.21	52.21	0.48%	108,948
Jun 29, 2026	51.66	52.24	51.21	51.96	51.96	0.58%	39,015
Jun 26, 2026	51.43	52.31	51.26	51.66	51.66	0.37%	77,174