VEON Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	53.50	53.60	52.73	53.05	53.05	-1.76%	54,133
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