VEON Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	50.99	52.94	50.95	52.42	52.42	3.82%	44,946
Jun 11, 2026	48.25	50.76	48.20	50.49	50.49	2.06%	64,293
Jun 10, 2026	49.00	51.00	48.80	49.47	49.47	0.41%	118,656
Jun 9, 2026	50.19	51.06	48.67	49.27	49.27	0.53%	108,607
Jun 8, 2026	51.40	52.00	48.69	49.01	49.01	-4.65%	98,037
Jun 5, 2026	50.87	51.54	48.30	51.40	51.40	-0.25%	146,898
Jun 4, 2026	52.62	52.62	50.10	51.53	51.53	-2.05%	168,187
Jun 3, 2026	55.00	55.30	52.23	52.61	52.61	-4.86%	78,322
Jun 2, 2026	55.09	55.54	54.90	55.30	55.30	0.38%	26,582
Jun 1, 2026	55.91	56.26	54.65	55.09	55.09	-1.87%	56,566
May 29, 2026	56.01	57.00	54.91	56.14	56.14	-0.74%	59,539
May 28, 2026	57.00	57.92	56.36	56.56	56.56	-1.70%	37,475
May 27, 2026	56.20	57.92	55.63	57.54	57.54	1.99%	38,706
May 26, 2026	57.00	57.00	54.57	56.42	56.42	0.02%	64,680
May 22, 2026	56.70	57.00	56.00	56.41	56.41	-0.51%	73,278
May 21, 2026	54.34	57.00	54.34	56.70	56.70	2.89%	109,127
May 20, 2026	55.29	56.42	53.95	55.11	55.11	-0.59%	92,708
May 19, 2026	54.04	55.99	54.04	55.44	55.44	1.59%	74,543
May 18, 2026	53.70	55.23	53.20	54.57	54.57	0.52%	85,950
May 15, 2026	54.00	55.00	52.33	54.29	54.29	0.69%	103,120
May 14, 2026	57.00	57.26	53.79	53.92	53.92	-5.22%	86,651
May 13, 2026	53.41	57.00	52.50	56.89	56.89	13.78%	302,702
May 12, 2026	50.02	50.69	49.50	50.00	50.00	-0.06%	317,695
May 11, 2026	50.08	51.66	49.35	50.03	50.03	1.07%	249,870
May 8, 2026	48.76	50.93	48.08	49.50	49.50	2.15%	207,442
May 7, 2026	49.13	49.13	48.35	48.46	48.46	-1.36%	63,160
May 6, 2026	49.80	50.00	48.96	49.13	49.13	-0.02%	114,861
May 5, 2026	49.52	50.10	49.10	49.14	49.14	-0.43%	34,341
May 4, 2026	50.31	51.10	48.56	49.35	49.35	-1.87%	56,547
May 1, 2026	50.40	50.92	49.84	50.29	50.29	1.11%	28,460
Apr 30, 2026	49.37	50.85	49.10	49.74	49.74	1.32%	40,605
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