VEON Ltd. (VEON)
NASDAQ: VEON · Real-Time Price · USD
50.14
-0.25 (-0.50%)
At close: Dec 5, 2025, 4:00 PM EST
50.34
+0.20 (0.40%)
After-hours: Dec 5, 2025, 4:10 PM EST
VEON Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.80 | 50.61 | 49.80 | 50.34 | 50.34 | -0.10% | 65,691 |
| Dec 4, 2025 | 49.10 | 50.93 | 49.10 | 50.39 | 50.39 | 2.49% | 61,711 |
| Dec 3, 2025 | 51.30 | 51.42 | 48.68 | 49.17 | 49.17 | -5.43% | 77,703 |
| Dec 2, 2025 | 51.99 | 53.00 | 51.86 | 51.99 | 51.99 | - | 49,755 |
| Dec 1, 2025 | 53.00 | 53.00 | 51.38 | 51.99 | 51.99 | -2.62% | 102,995 |
| Nov 28, 2025 | 53.30 | 54.66 | 53.10 | 53.39 | 53.39 | 0.34% | 37,756 |
| Nov 26, 2025 | 53.56 | 54.04 | 52.78 | 53.21 | 53.21 | -0.32% | 56,260 |
| Nov 25, 2025 | 53.95 | 55.55 | 52.86 | 53.38 | 53.38 | 2.67% | 225,609 |
| Nov 24, 2025 | 52.34 | 53.59 | 51.55 | 51.99 | 51.99 | -1.03% | 107,066 |
| Nov 21, 2025 | 50.58 | 52.79 | 50.58 | 52.53 | 52.53 | 1.96% | 113,065 |
| Nov 20, 2025 | 51.00 | 52.50 | 50.46 | 51.52 | 51.52 | -0.96% | 179,937 |
| Nov 19, 2025 | 50.42 | 52.66 | 49.55 | 52.02 | 52.02 | 4.71% | 217,686 |
| Nov 18, 2025 | 48.50 | 50.12 | 48.14 | 49.68 | 49.68 | 2.31% | 82,087 |
| Nov 17, 2025 | 48.37 | 49.75 | 47.08 | 48.56 | 48.56 | 0.85% | 124,965 |
| Nov 14, 2025 | 47.00 | 48.76 | 46.44 | 48.15 | 48.15 | -0.54% | 69,072 |
| Nov 13, 2025 | 47.55 | 48.71 | 47.40 | 48.41 | 48.41 | 2.28% | 50,431 |
| Nov 12, 2025 | 48.15 | 49.12 | 46.92 | 47.33 | 47.33 | -1.64% | 119,729 |
| Nov 11, 2025 | 49.51 | 50.23 | 48.12 | 48.12 | 48.12 | -3.76% | 120,768 |
| Nov 10, 2025 | 49.18 | 51.50 | 48.15 | 50.00 | 50.00 | 14.77% | 321,764 |
| Nov 7, 2025 | 43.84 | 44.64 | 42.60 | 43.57 | 43.57 | -2.69% | 192,909 |
| Nov 6, 2025 | 46.96 | 47.47 | 44.60 | 44.77 | 44.77 | -3.22% | 107,764 |
| Nov 5, 2025 | 45.80 | 47.81 | 45.43 | 46.26 | 46.26 | 1.74% | 91,986 |
| Nov 4, 2025 | 47.34 | 47.78 | 44.70 | 45.47 | 45.47 | -5.45% | 104,204 |
| Nov 3, 2025 | 48.88 | 48.99 | 47.20 | 48.09 | 48.09 | -0.12% | 88,787 |
| Oct 31, 2025 | 47.50 | 48.98 | 47.50 | 48.15 | 48.15 | 1.25% | 55,058 |
| Oct 30, 2025 | 48.39 | 49.00 | 46.85 | 47.56 | 47.56 | -0.64% | 99,908 |
| Oct 29, 2025 | 48.85 | 49.41 | 46.25 | 47.86 | 47.86 | -3.16% | 194,150 |
| Oct 28, 2025 | 50.59 | 50.59 | 49.10 | 49.42 | 49.42 | -1.57% | 46,806 |
| Oct 27, 2025 | 50.52 | 50.77 | 49.70 | 50.21 | 50.21 | -0.60% | 87,623 |
| Oct 24, 2025 | 50.59 | 51.30 | 50.40 | 50.52 | 50.52 | -0.15% | 59,274 |
| Oct 23, 2025 | 51.75 | 51.75 | 49.90 | 50.59 | 50.59 | -0.25% | 91,091 |
| Oct 22, 2025 | 51.40 | 52.25 | 50.43 | 50.72 | 50.72 | -1.37% | 69,247 |
| Oct 21, 2025 | 53.19 | 53.19 | 51.00 | 51.42 | 51.42 | -3.33% | 109,882 |
| Oct 20, 2025 | 52.23 | 53.70 | 52.11 | 53.19 | 53.19 | 2.41% | 81,162 |
| Oct 17, 2025 | 53.52 | 54.45 | 51.93 | 51.94 | 51.94 | -5.48% | 134,745 |
| Oct 16, 2025 | 52.01 | 55.43 | 52.01 | 54.95 | 54.95 | 6.43% | 193,453 |
| Oct 15, 2025 | 49.33 | 52.51 | 49.33 | 51.63 | 51.63 | 5.69% | 169,333 |
| Oct 14, 2025 | 49.20 | 50.01 | 48.71 | 48.85 | 48.85 | -1.37% | 64,858 |
| Oct 13, 2025 | 50.26 | 51.08 | 49.30 | 49.53 | 49.53 | -1.60% | 43,745 |
| Oct 10, 2025 | 51.49 | 51.99 | 49.74 | 50.34 | 50.34 | -1.88% | 95,179 |
| Oct 9, 2025 | 49.95 | 51.81 | 49.55 | 51.30 | 51.30 | 3.12% | 111,744 |
| Oct 8, 2025 | 51.90 | 52.00 | 49.20 | 49.75 | 49.75 | -3.53% | 149,115 |
| Oct 7, 2025 | 51.58 | 52.00 | 51.11 | 51.57 | 51.57 | 0.02% | 41,768 |
| Oct 6, 2025 | 51.82 | 52.66 | 51.00 | 51.56 | 51.56 | -1.24% | 82,355 |
| Oct 3, 2025 | 51.53 | 53.76 | 51.25 | 52.21 | 52.21 | 1.08% | 102,430 |
| Oct 2, 2025 | 52.57 | 52.64 | 51.10 | 51.65 | 51.65 | -2.18% | 61,082 |
| Oct 1, 2025 | 53.41 | 53.96 | 52.37 | 52.80 | 52.80 | -2.99% | 72,656 |
| Sep 30, 2025 | 53.47 | 54.43 | 51.80 | 54.43 | 54.43 | 0.72% | 123,984 |
| Sep 29, 2025 | 52.58 | 54.32 | 52.12 | 54.04 | 54.04 | 2.74% | 145,898 |
| Sep 26, 2025 | 54.28 | 54.41 | 51.50 | 52.60 | 52.60 | -2.77% | 114,166 |
| Sep 25, 2025 | 53.19 | 54.28 | 52.50 | 54.10 | 54.10 | 1.46% | 65,829 |
| Sep 24, 2025 | 55.01 | 55.19 | 52.90 | 53.32 | 53.32 | -2.74% | 102,638 |
| Sep 23, 2025 | 55.74 | 55.99 | 54.32 | 54.82 | 54.82 | -0.20% | 93,319 |
| Sep 22, 2025 | 55.08 | 55.40 | 54.00 | 54.93 | 54.93 | -0.27% | 99,517 |
| Sep 19, 2025 | 53.00 | 55.78 | 52.69 | 55.08 | 55.08 | 4.26% | 185,442 |
| Sep 18, 2025 | 52.47 | 53.27 | 51.50 | 52.83 | 52.83 | 1.21% | 101,596 |
| Sep 17, 2025 | 52.00 | 54.23 | 51.80 | 52.20 | 52.20 | -0.72% | 83,847 |
| Sep 16, 2025 | 52.74 | 54.16 | 52.40 | 52.58 | 52.58 | -0.83% | 99,345 |
| Sep 15, 2025 | 53.72 | 54.00 | 52.41 | 53.02 | 53.02 | -1.30% | 85,853 |
| Sep 12, 2025 | 53.79 | 54.26 | 53.00 | 53.72 | 53.72 | 0.17% | 85,969 |
| Sep 11, 2025 | 51.63 | 55.06 | 51.63 | 53.63 | 53.63 | 4.30% | 208,601 |
| Sep 10, 2025 | 54.18 | 54.48 | 50.00 | 51.42 | 51.42 | -4.62% | 229,279 |
| Sep 9, 2025 | 55.06 | 55.06 | 53.70 | 53.91 | 53.91 | -1.96% | 79,207 |
| Sep 8, 2025 | 54.50 | 55.50 | 54.13 | 54.99 | 54.99 | -0.03% | 232,428 |
| Sep 5, 2025 | 58.36 | 58.36 | 53.12 | 55.01 | 55.01 | -4.91% | 181,901 |
| Sep 4, 2025 | 56.63 | 58.20 | 56.12 | 57.85 | 57.85 | 2.80% | 89,540 |
| Sep 3, 2025 | 55.07 | 57.00 | 55.07 | 56.27 | 56.27 | 1.99% | 126,512 |
| Sep 2, 2025 | 56.89 | 57.47 | 54.25 | 55.17 | 55.17 | -5.74% | 191,370 |
| Aug 29, 2025 | 60.07 | 60.69 | 58.50 | 58.53 | 58.53 | -3.56% | 186,196 |
| Aug 28, 2025 | 56.74 | 63.29 | 56.67 | 60.69 | 60.69 | 7.64% | 736,641 |
| Aug 27, 2025 | 56.26 | 57.84 | 55.98 | 56.38 | 56.38 | -0.11% | 117,899 |
| Aug 26, 2025 | 58.00 | 58.75 | 56.17 | 56.44 | 56.44 | -2.52% | 105,799 |
| Aug 25, 2025 | 58.54 | 58.66 | 56.80 | 57.90 | 57.90 | -1.36% | 94,113 |
| Aug 22, 2025 | 58.91 | 60.48 | 58.25 | 58.70 | 58.70 | 0.70% | 126,079 |
| Aug 21, 2025 | 58.06 | 59.50 | 58.00 | 58.29 | 58.29 | 0.99% | 162,263 |
| Aug 20, 2025 | 62.25 | 62.25 | 57.36 | 57.72 | 57.72 | -7.97% | 219,104 |
| Aug 19, 2025 | 62.87 | 64.00 | 61.33 | 62.72 | 62.72 | 3.77% | 584,458 |
| Aug 18, 2025 | 57.75 | 62.00 | 56.49 | 60.44 | 60.44 | 4.03% | 565,521 |
| Aug 15, 2025 | 58.01 | 58.85 | 57.66 | 58.10 | 58.10 | -0.75% | 126,592 |
| Aug 14, 2025 | 56.80 | 59.14 | 56.75 | 58.54 | 58.54 | 3.19% | 130,189 |
| Aug 13, 2025 | 59.79 | 59.88 | 56.03 | 56.73 | 56.73 | -4.25% | 204,083 |
| Aug 12, 2025 | 57.00 | 59.58 | 56.60 | 59.25 | 59.25 | 4.96% | 186,524 |
| Aug 11, 2025 | 57.99 | 58.88 | 55.88 | 56.45 | 56.45 | 0.44% | 179,110 |
| Aug 8, 2025 | 55.51 | 57.42 | 54.71 | 56.20 | 56.20 | 5.12% | 273,581 |
| Aug 7, 2025 | 54.50 | 55.58 | 51.01 | 53.47 | 53.47 | 2.13% | 129,851 |
| Aug 6, 2025 | 48.50 | 53.57 | 47.66 | 52.35 | 52.35 | 7.89% | 236,043 |
| Aug 5, 2025 | 49.01 | 49.01 | 47.20 | 48.52 | 48.52 | -1.10% | 129,536 |
| Aug 4, 2025 | 50.01 | 50.49 | 47.60 | 49.06 | 49.06 | -2.95% | 261,727 |
| Aug 1, 2025 | 53.80 | 53.80 | 49.00 | 50.55 | 50.55 | -7.60% | 285,911 |
| Jul 31, 2025 | 57.00 | 57.00 | 54.22 | 54.71 | 54.71 | -4.20% | 132,174 |
| Jul 30, 2025 | 56.17 | 57.35 | 56.05 | 57.11 | 57.11 | 2.07% | 134,704 |
| Jul 29, 2025 | 54.72 | 56.80 | 54.72 | 55.95 | 55.95 | 2.27% | 237,457 |
| Jul 28, 2025 | 54.10 | 54.92 | 53.78 | 54.71 | 54.71 | 1.16% | 145,200 |
| Jul 25, 2025 | 55.73 | 56.96 | 54.07 | 54.08 | 54.08 | -2.96% | 126,715 |
| Jul 24, 2025 | 52.60 | 56.40 | 52.60 | 55.73 | 55.73 | 6.35% | 253,860 |
| Jul 23, 2025 | 52.36 | 52.56 | 51.55 | 52.40 | 52.40 | 0.77% | 95,025 |
| Jul 22, 2025 | 51.00 | 52.50 | 51.00 | 52.00 | 52.00 | 0.42% | 158,110 |
| Jul 21, 2025 | 52.18 | 52.84 | 51.12 | 51.78 | 51.78 | 1.29% | 228,102 |
| Jul 18, 2025 | 50.57 | 51.96 | 50.50 | 51.12 | 51.12 | 0.89% | 204,171 |
| Jul 17, 2025 | 51.20 | 52.16 | 50.55 | 50.67 | 50.67 | -2.89% | 196,113 |