VEON Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	51.82	52.59	51.00	51.01	51.01	-1.87%	74,586
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%	83,645
Jul 21, 2026	51.97	53.19	51.97	53.01	53.01	2.55%	78,553
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%	52,130
Jul 14, 2026	53.15	53.49	52.22	52.66	52.66	1.17%	49,652
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%	34,252
Jul 8, 2026	52.09	54.10	51.62	53.75	53.75	3.17%	76,210
Jul 7, 2026	53.62	54.84	51.72	52.10	52.10	-1.94%	177,002
Jul 6, 2026	52.50	53.50	52.45	53.13	53.13	2.17%	348,967
Jul 2, 2026	52.76	52.99	51.50	52.00	52.00	-0.59%	81,112
Jul 1, 2026	52.00	52.56	51.31	52.31	52.31	0.19%	68,554
Jun 30, 2026	51.83	52.41	51.00	52.21	52.21	0.48%	108,946
Jun 29, 2026	51.66	52.24	51.21	51.96	51.96	0.58%	38,253
Jun 26, 2026	51.43	52.31	51.26	51.66	51.66	0.37%	76,975
Jun 25, 2026	51.83	52.50	51.30	51.47	51.47	-0.17%	85,933
Jun 24, 2026	50.84	51.99	50.50	51.56	51.56	-0.37%	62,544
Jun 23, 2026	49.66	51.75	49.08	51.75	51.75	2.62%	57,250
Jun 22, 2026	51.50	51.50	49.10	50.43	50.43	-3.08%	94,931
Jun 18, 2026	52.10	52.97	51.49	52.03	52.03	-0.84%	68,027
Jun 17, 2026	52.91	53.13	52.02	52.47	52.47	-0.68%	110,029
Jun 16, 2026	52.20	53.14	51.07	52.83	52.83	1.18%	81,743
Jun 15, 2026	52.99	53.96	52.00	52.22	52.22	-0.39%	55,433
Jun 12, 2026	50.99	52.94	50.95	52.42	52.42	3.82%	45,184
Jun 11, 2026	48.25	50.76	48.20	50.49	50.49	2.06%	66,284
Jun 10, 2026	49.00	51.00	48.80	49.47	49.47	0.41%	118,658
Jun 9, 2026	50.19	51.06	48.67	49.27	49.27	0.53%	110,898
Jun 8, 2026	51.40	52.00	48.69	49.01	49.01	-4.65%	98,093
Jun 5, 2026	50.87	51.54	48.30	51.40	51.40	-0.25%	148,241
Jun 4, 2026	52.62	52.62	50.10	51.53	51.53	-2.05%	168,223
Jun 3, 2026	55.00	55.30	52.23	52.61	52.61	-4.86%	78,433
Jun 2, 2026	55.09	55.54	54.90	55.30	55.30	0.38%	26,961
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%	59,543
May 28, 2026	57.00	57.92	56.36	56.56	56.56	-1.70%	37,535
May 27, 2026	56.20	57.92	55.63	57.54	57.54	1.99%	38,946
May 26, 2026	57.00	57.00	54.57	56.42	56.42	0.02%	64,681
May 22, 2026	56.70	57.00	56.00	56.41	56.41	-0.51%	73,712
May 21, 2026	54.34	57.00	54.34	56.70	56.70	2.89%	111,099
May 20, 2026	55.29	56.42	53.95	55.11	55.11	-0.59%	93,553
May 19, 2026	54.04	55.99	54.04	55.44	55.44	1.59%	74,785
May 18, 2026	53.70	55.23	53.20	54.57	54.57	0.52%	88,815
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