VEON Ltd. (VEON)
NASDAQ: VEON · Real-Time Price · USD
79.01
+0.90 (1.15%)
At close: Nov 4, 2026, 4:00 PM EST
78.74
-0.27 (-0.34%)
After-hours: Nov 4, 2026, 7:30 PM EST
VEON Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 79.18 | 80.37 | 78.62 | 79.01 | 79.01 | 1.15% | 65,216 |
| Nov 3, 2026 | 79.99 | 80.78 | 77.51 | 78.11 | 78.11 | -1.70% | 113,351 |
| Nov 2, 2026 | 82.60 | 83.41 | 78.89 | 79.46 | 79.46 | -3.73% | 126,552 |
| Oct 30, 2026 | 88.72 | 89.00 | 82.54 | 82.54 | 82.54 | -6.68% | 183,811 |
| Oct 29, 2026 | 88.71 | 88.71 | 87.42 | 88.45 | 88.45 | 0.77% | 89,123 |
| Oct 28, 2026 | 88.50 | 88.50 | 87.02 | 87.77 | 87.77 | -0.07% | 118,409 |
| Oct 27, 2026 | 85.00 | 88.47 | 85.00 | 87.83 | 87.83 | 3.94% | 259,978 |
| Oct 26, 2026 | 83.01 | 84.75 | 82.78 | 84.50 | 84.50 | 1.79% | 239,235 |
| Oct 23, 2026 | 78.08 | 83.92 | 77.21 | 83.01 | 83.01 | 4.72% | 381,153 |
| Oct 22, 2026 | 82.12 | 82.44 | 78.17 | 79.27 | 79.27 | -3.55% | 290,234 |
| Oct 21, 2026 | 80.40 | 83.78 | 80.02 | 82.19 | 82.19 | 2.19% | 226,888 |
| Oct 20, 2026 | 82.18 | 83.50 | 79.58 | 80.43 | 80.43 | -2.13% | 286,652 |
| Oct 19, 2026 | 83.20 | 84.50 | 81.59 | 82.18 | 82.18 | -1.23% | 116,998 |
| Oct 16, 2026 | 82.60 | 83.97 | 81.76 | 83.20 | 83.20 | 0.47% | 99,939 |
| Oct 15, 2026 | 79.66 | 85.27 | 78.80 | 82.81 | 82.81 | 2.92% | 312,105 |
| Oct 14, 2026 | 80.72 | 81.55 | 80.17 | 80.46 | 80.46 | -0.49% | 215,263 |
| Oct 13, 2026 | 81.30 | 81.41 | 79.94 | 80.86 | 80.86 | 0.06% | 201,617 |
| Oct 12, 2026 | 76.60 | 82.09 | 76.02 | 80.81 | 80.81 | 5.21% | 224,520 |
| Oct 9, 2026 | 76.15 | 77.49 | 76.15 | 76.81 | 76.81 | -0.34% | 140,433 |
| Oct 8, 2026 | 77.19 | 77.96 | 76.25 | 77.07 | 77.07 | -0.16% | 231,517 |
| Oct 7, 2026 | 76.40 | 78.44 | 74.93 | 77.19 | 77.19 | 1.02% | 220,405 |
| Oct 6, 2026 | 77.24 | 77.26 | 75.13 | 76.41 | 76.41 | -0.70% | 125,307 |
| Oct 5, 2026 | 75.99 | 77.49 | 75.85 | 76.95 | 76.95 | 1.73% | 223,680 |
| Oct 2, 2026 | 75.88 | 78.83 | 75.25 | 75.64 | 75.64 | 2.33% | 191,695 |
| Oct 1, 2026 | 73.99 | 75.22 | 73.66 | 73.92 | 73.92 | -0.01% | 94,711 |
| Sep 30, 2026 | 73.66 | 76.03 | 72.00 | 73.93 | 73.93 | -0.05% | 205,449 |
| Sep 29, 2026 | 72.09 | 74.95 | 69.97 | 73.97 | 73.97 | 6.57% | 279,433 |
| Sep 28, 2026 | 74.19 | 74.60 | 67.93 | 69.41 | 69.41 | -5.59% | 114,636 |
| Sep 25, 2026 | 73.48 | 75.00 | 73.29 | 73.52 | 73.52 | 1.35% | 192,344 |
| Sep 24, 2026 | 70.36 | 73.79 | 70.36 | 72.54 | 72.54 | 3.10% | 268,069 |
| Sep 23, 2026 | 70.00 | 70.80 | 68.55 | 70.36 | 70.36 | 1.43% | 245,518 |
| Sep 22, 2026 | 70.00 | 70.21 | 68.81 | 69.37 | 69.37 | -0.43% | 193,646 |
| Sep 21, 2026 | 69.58 | 70.41 | 69.00 | 69.67 | 69.67 | 1.52% | 179,224 |
| Sep 18, 2026 | 68.92 | 70.89 | 68.55 | 68.63 | 68.63 | -0.26% | 256,884 |
| Sep 17, 2026 | 69.03 | 71.10 | 68.73 | 68.81 | 68.81 | 0.44% | 171,221 |
| Sep 16, 2026 | 68.50 | 69.39 | 67.32 | 68.51 | 68.51 | -0.35% | 201,572 |
| Sep 15, 2026 | 68.66 | 69.60 | 67.80 | 68.75 | 68.75 | -0.10% | 211,206 |
| Sep 14, 2026 | 67.39 | 69.18 | 67.22 | 68.82 | 68.82 | 1.40% | 255,473 |
| Sep 11, 2026 | 69.12 | 69.12 | 67.00 | 67.87 | 67.87 | -1.87% | 98,376 |
| Sep 10, 2026 | 65.00 | 69.50 | 64.20 | 69.16 | 69.16 | 6.40% | 270,605 |
| Sep 9, 2026 | 64.40 | 65.53 | 64.38 | 65.00 | 65.00 | 0.26% | 210,427 |
| Sep 8, 2026 | 64.20 | 65.14 | 63.99 | 64.83 | 64.83 | 0.97% | 207,072 |
| Sep 4, 2026 | 66.42 | 67.36 | 63.67 | 64.21 | 64.21 | -3.09% | 172,966 |
| Sep 3, 2026 | 66.00 | 66.57 | 64.77 | 66.25 | 66.25 | 0.73% | 96,992 |
| Sep 2, 2026 | 62.42 | 65.97 | 62.00 | 65.77 | 65.77 | 5.54% | 167,007 |
| Sep 1, 2026 | 61.17 | 62.32 | 60.80 | 62.32 | 62.32 | 0.71% | 88,858 |
| Aug 31, 2026 | 60.84 | 62.00 | 59.98 | 61.88 | 61.88 | 1.71% | 89,680 |
| Aug 28, 2026 | 60.01 | 61.23 | 60.01 | 60.84 | 60.84 | 0.73% | 53,824 |
| Aug 27, 2026 | 60.50 | 61.45 | 59.12 | 60.40 | 60.40 | -0.03% | 75,170 |
| Aug 26, 2026 | 62.30 | 63.48 | 60.24 | 60.42 | 60.42 | -3.08% | 69,073 |