VEON Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	51.70	51.70	50.00	50.52	50.52	-2.59%	51,222
Apr 27, 2026	53.00	53.61	51.53	51.87	51.87	-2.14%	52,460
Apr 24, 2026	54.58	54.91	52.71	53.00	53.00	-3.21%	102,323
Apr 23, 2026	54.12	56.26	53.55	54.76	54.76	-0.42%	239,994
Apr 22, 2026	53.00	55.10	52.50	54.99	54.99	5.51%	199,324
Apr 21, 2026	52.96	53.28	52.10	52.12	52.12	-1.86%	17,833
Apr 20, 2026	54.97	55.00	52.85	53.11	53.11	-2.80%	47,622
Apr 17, 2026	54.59	55.46	54.50	54.64	54.64	0.39%	64,635
Apr 16, 2026	53.84	54.90	52.87	54.43	54.43	3.47%	65,421
Apr 15, 2026	53.23	53.23	51.80	52.61	52.61	-0.09%	101,211
Apr 14, 2026	52.75	54.44	52.47	52.65	52.65	-0.19%	98,101
Apr 13, 2026	51.15	53.51	49.80	52.75	52.75	3.84%	110,684
Apr 10, 2026	52.00	52.50	50.49	50.80	50.80	-0.66%	208,374
Apr 9, 2026	49.69	51.44	49.50	51.14	51.14	2.01%	48,513
Apr 8, 2026	49.89	51.00	49.50	50.13	50.13	5.16%	52,051
Apr 7, 2026	48.01	48.74	47.35	47.67	47.67	-1.69%	73,952
Apr 6, 2026	47.28	49.00	47.28	48.49	48.49	1.61%	42,994
Apr 2, 2026	46.39	48.00	46.32	47.72	47.72	0.93%	29,475
Apr 1, 2026	47.33	47.67	46.52	47.28	47.28	2.12%	85,726
Mar 31, 2026	45.41	46.50	45.27	46.30	46.30	3.39%	42,453
Mar 30, 2026	46.07	46.20	44.76	44.78	44.78	-3.64%	128,682
Mar 27, 2026	46.42	47.45	46.10	46.47	46.47	-0.54%	74,725
Mar 26, 2026	48.52	48.90	46.72	46.72	46.72	-4.24%	65,968
Mar 25, 2026	48.94	49.54	48.50	48.79	48.79	1.10%	60,075
Mar 24, 2026	48.11	49.28	47.72	48.26	48.26	-1.49%	96,485
Mar 23, 2026	49.38	49.80	48.19	48.99	48.99	-0.66%	51,985
Mar 20, 2026	50.78	50.78	49.02	49.32	49.32	-2.17%	76,771
Mar 19, 2026	49.52	50.71	49.50	50.41	50.41	1.10%	55,961
Mar 18, 2026	49.14	50.49	46.01	49.86	49.86	1.65%	245,631
Mar 17, 2026	50.50	51.52	46.82	49.05	49.05	-2.87%	277,920
Mar 16, 2026	49.87	51.19	49.20	50.50	50.50	-0.20%	155,319
Mar 13, 2026	52.00	58.50	48.26	50.60	50.60	14.20%	687,494
Mar 12, 2026	51.00	51.25	44.00	44.31	44.31	-16.84%	417,909
Mar 11, 2026	52.56	53.43	52.56	53.28	53.28	0.43%	38,918
Mar 10, 2026	52.72	54.24	52.35	53.05	53.05	-	81,226
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