VEON Ltd. (VEON)
NASDAQ: VEON · Real-Time Price · USD
53.26
-0.74 (-1.37%)
Mar 9, 2026, 3:21 PM EDT - Market open
VEON Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.50 | 53.60 | 52.82 | 52.95 | - | -1.95% | 38,232 |
| Mar 6, 2026 | 62.86 | 62.86 | 52.91 | 54.00 | 54.00 | 1.54% | 324,146 |
| Mar 5, 2026 | 54.29 | 54.53 | 52.79 | 53.18 | 53.18 | -2.83% | 99,069 |
| Mar 4, 2026 | 53.30 | 54.99 | 53.30 | 54.73 | 54.73 | 3.15% | 42,377 |
| Mar 3, 2026 | 54.55 | 55.08 | 52.06 | 53.06 | 53.06 | -5.32% | 68,663 |
| Mar 2, 2026 | 55.02 | 56.67 | 53.03 | 56.04 | 56.04 | 0.27% | 93,900 |
| Feb 27, 2026 | 54.70 | 56.60 | 54.60 | 55.89 | 55.89 | 0.81% | 49,541 |
| Feb 26, 2026 | 56.13 | 56.30 | 54.98 | 55.44 | 55.44 | -1.68% | 55,386 |
| Feb 25, 2026 | 56.05 | 56.84 | 56.00 | 56.39 | 56.39 | 1.29% | 57,530 |
| Feb 24, 2026 | 55.60 | 55.87 | 54.28 | 55.67 | 55.67 | 0.16% | 56,411 |
| Feb 23, 2026 | 56.00 | 57.00 | 55.08 | 55.58 | 55.58 | -1.17% | 77,093 |
| Feb 20, 2026 | 55.50 | 56.74 | 55.08 | 56.24 | 56.24 | 1.17% | 41,696 |
| Feb 19, 2026 | 54.28 | 55.85 | 54.25 | 55.59 | 55.59 | 1.50% | 84,502 |
| Feb 18, 2026 | 52.82 | 55.14 | 52.33 | 54.77 | 54.77 | 4.32% | 52,609 |
| Feb 17, 2026 | 52.45 | 53.50 | 52.38 | 52.50 | 52.50 | 0.10% | 35,036 |
| Feb 13, 2026 | 53.11 | 54.25 | 52.01 | 52.45 | 52.45 | -1.52% | 75,782 |
| Feb 12, 2026 | 55.46 | 55.50 | 52.20 | 53.26 | 53.26 | -4.04% | 57,106 |
| Feb 11, 2026 | 54.75 | 56.19 | 54.75 | 55.50 | 55.50 | 2.61% | 162,169 |
| Feb 10, 2026 | 53.60 | 54.24 | 52.99 | 54.09 | 54.09 | 0.91% | 70,936 |
| Feb 9, 2026 | 52.47 | 53.79 | 52.13 | 53.60 | 53.60 | 1.86% | 82,209 |
| Feb 6, 2026 | 52.09 | 53.30 | 51.98 | 52.62 | 52.62 | 1.13% | 42,005 |
| Feb 5, 2026 | 52.55 | 52.76 | 51.78 | 52.03 | 52.03 | -1.77% | 53,784 |
| Feb 4, 2026 | 53.07 | 53.68 | 52.83 | 52.97 | 52.97 | -0.19% | 50,090 |
| Feb 3, 2026 | 53.41 | 54.00 | 52.85 | 53.07 | 53.07 | -0.58% | 105,079 |
| Feb 2, 2026 | 54.60 | 54.89 | 53.01 | 53.38 | 53.38 | -2.31% | 62,536 |
| Jan 30, 2026 | 54.89 | 55.40 | 54.54 | 54.64 | 54.64 | -1.94% | 82,962 |
| Jan 29, 2026 | 54.25 | 56.29 | 54.07 | 55.72 | 55.72 | 3.05% | 65,164 |
| Jan 28, 2026 | 54.11 | 54.60 | 53.83 | 54.07 | 54.07 | -0.07% | 72,735 |
| Jan 27, 2026 | 54.25 | 54.74 | 53.62 | 54.11 | 54.11 | 0.32% | 45,684 |
| Jan 26, 2026 | 53.84 | 54.90 | 53.50 | 53.94 | 53.94 | -0.19% | 72,875 |
| Jan 23, 2026 | 55.28 | 55.59 | 53.94 | 54.04 | 54.04 | -2.24% | 54,667 |
| Jan 22, 2026 | 54.55 | 56.50 | 54.11 | 55.28 | 55.28 | 2.18% | 170,731 |
| Jan 21, 2026 | 53.86 | 54.88 | 53.72 | 54.10 | 54.10 | 0.15% | 60,058 |
| Jan 20, 2026 | 53.61 | 54.50 | 53.19 | 54.02 | 54.02 | -0.88% | 94,458 |
| Jan 16, 2026 | 54.55 | 55.19 | 54.24 | 54.50 | 54.50 | -0.20% | 82,868 |
| Jan 15, 2026 | 54.50 | 55.63 | 54.50 | 54.61 | 54.61 | 0.98% | 86,615 |
| Jan 14, 2026 | 53.21 | 54.87 | 53.21 | 54.08 | 54.08 | 1.24% | 111,684 |
| Jan 13, 2026 | 52.16 | 55.28 | 51.98 | 53.42 | 53.42 | 2.72% | 128,170 |
| Jan 12, 2026 | 52.00 | 53.21 | 51.88 | 52.00 | 52.00 | -0.08% | 80,655 |
| Jan 9, 2026 | 51.78 | 52.75 | 51.60 | 52.04 | 52.04 | 0.08% | 50,137 |
| Jan 8, 2026 | 52.20 | 52.45 | 51.29 | 52.00 | 52.00 | -0.76% | 58,787 |
| Jan 7, 2026 | 52.73 | 53.10 | 52.14 | 52.40 | 52.40 | -1.08% | 41,938 |
| Jan 6, 2026 | 52.25 | 53.16 | 52.25 | 52.97 | 52.97 | 1.40% | 79,559 |
| Jan 5, 2026 | 52.83 | 53.26 | 51.97 | 52.24 | 52.24 | -0.87% | 71,441 |
| Jan 2, 2026 | 52.79 | 53.00 | 52.05 | 52.70 | 52.70 | 0.25% | 76,482 |
| Dec 31, 2025 | 52.68 | 53.18 | 52.16 | 52.57 | 52.57 | -0.64% | 57,949 |
| Dec 30, 2025 | 52.59 | 53.24 | 52.59 | 52.91 | 52.91 | 0.74% | 30,764 |
| Dec 29, 2025 | 52.43 | 53.00 | 52.10 | 52.52 | 52.52 | -0.28% | 57,037 |
| Dec 26, 2025 | 52.99 | 53.38 | 52.60 | 52.67 | 52.67 | -0.15% | 24,833 |
| Dec 24, 2025 | 52.18 | 53.27 | 52.04 | 52.75 | 52.75 | 0.41% | 23,715 |
| Dec 23, 2025 | 52.50 | 52.98 | 52.32 | 52.54 | 52.54 | -0.31% | 26,748 |
| Dec 22, 2025 | 51.40 | 52.75 | 51.29 | 52.70 | 52.70 | 2.33% | 52,509 |
| Dec 19, 2025 | 52.50 | 52.63 | 51.27 | 51.50 | 51.50 | -1.53% | 278,324 |
| Dec 18, 2025 | 52.28 | 54.41 | 52.22 | 52.30 | 52.30 | -0.29% | 96,590 |
| Dec 17, 2025 | 53.10 | 53.73 | 52.25 | 52.45 | 52.45 | -1.22% | 82,525 |
| Dec 16, 2025 | 52.50 | 53.93 | 52.50 | 53.10 | 53.10 | 1.45% | 129,625 |
| Dec 15, 2025 | 51.14 | 52.74 | 50.66 | 52.34 | 52.34 | 2.35% | 75,202 |
| Dec 12, 2025 | 50.37 | 51.65 | 50.37 | 51.14 | 51.14 | 0.43% | 119,298 |
| Dec 11, 2025 | 50.80 | 51.42 | 50.12 | 50.92 | 50.92 | 0.12% | 49,578 |
| Dec 10, 2025 | 49.92 | 51.54 | 49.92 | 50.86 | 50.86 | 0.83% | 59,330 |
| Dec 9, 2025 | 50.45 | 50.69 | 49.82 | 50.44 | 50.44 | -0.02% | 85,360 |
| Dec 8, 2025 | 50.56 | 50.80 | 50.06 | 50.45 | 50.45 | 0.22% | 41,122 |
| 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% | 77,971 |
| 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% | 179,737 |
| Nov 28, 2025 | 53.30 | 54.66 | 53.10 | 53.39 | 53.39 | 0.34% | 37,757 |
| Nov 26, 2025 | 53.56 | 54.04 | 52.78 | 53.21 | 53.21 | -0.32% | 57,117 |
| 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% | 107,068 |
| Nov 21, 2025 | 50.58 | 52.79 | 50.58 | 52.53 | 52.53 | 1.96% | 113,066 |
| 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 |