VEON Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	51.43	52.31	51.26	51.66	51.66	0.37%	76,975
Jun 25, 2026	51.83	52.50	51.30	51.47	51.47	-0.17%	85,933
Jun 24, 2026	50.84	51.99	50.50	51.56	51.56	-0.37%	62,544
Jun 23, 2026	49.66	51.75	49.08	51.75	51.75	2.62%	57,250
Jun 22, 2026	51.50	51.50	49.10	50.43	50.43	-3.08%	94,931
Jun 18, 2026	52.10	52.97	51.49	52.03	52.03	-0.84%	68,027
Jun 17, 2026	52.91	53.13	52.02	52.47	52.47	-0.68%	110,029
Jun 16, 2026	52.20	53.14	51.07	52.83	52.83	1.18%	81,743
Jun 15, 2026	52.99	53.96	52.00	52.22	52.22	-0.39%	55,433
Jun 12, 2026	50.99	52.94	50.95	52.42	52.42	3.82%	45,184
Jun 11, 2026	48.25	50.76	48.20	50.49	50.49	2.06%	66,284
Jun 10, 2026	49.00	51.00	48.80	49.47	49.47	0.41%	118,658
Jun 9, 2026	50.19	51.06	48.67	49.27	49.27	0.53%	110,898
Jun 8, 2026	51.40	52.00	48.69	49.01	49.01	-4.65%	98,093
Jun 5, 2026	50.87	51.54	48.30	51.40	51.40	-0.25%	148,241
Jun 4, 2026	52.62	52.62	50.10	51.53	51.53	-2.05%	168,223
Jun 3, 2026	55.00	55.30	52.23	52.61	52.61	-4.86%	78,433
Jun 2, 2026	55.09	55.54	54.90	55.30	55.30	0.38%	26,961
Jun 1, 2026	55.91	56.26	54.65	55.09	55.09	-1.87%	56,566
May 29, 2026	56.01	57.00	54.91	56.14	56.14	-0.74%	59,543
May 28, 2026	57.00	57.92	56.36	56.56	56.56	-1.70%	37,535
May 27, 2026	56.20	57.92	55.63	57.54	57.54	1.99%	38,946
May 26, 2026	57.00	57.00	54.57	56.42	56.42	0.02%	64,681
May 22, 2026	56.70	57.00	56.00	56.41	56.41	-0.51%	73,712
May 21, 2026	54.34	57.00	54.34	56.70	56.70	2.89%	111,099
May 20, 2026	55.29	56.42	53.95	55.11	55.11	-0.59%	93,553
May 19, 2026	54.04	55.99	54.04	55.44	55.44	1.59%	74,785
May 18, 2026	53.70	55.23	53.20	54.57	54.57	0.52%	88,815
May 15, 2026	54.00	55.00	52.33	54.29	54.29	0.69%	103,120
May 14, 2026	57.00	57.26	53.79	53.92	53.92	-5.22%	86,651
May 13, 2026	53.41	57.00	52.50	56.89	56.89	13.78%	302,702
May 12, 2026	50.02	50.69	49.50	50.00	50.00	-0.06%	317,695
May 11, 2026	50.08	51.66	49.35	50.03	50.03	1.07%	249,870
May 8, 2026	48.76	50.93	48.08	49.50	49.50	2.15%	207,442
May 7, 2026	49.13	49.13	48.35	48.46	48.46	-1.36%	63,160
May 6, 2026	49.80	50.00	48.96	49.13	49.13	-0.02%	114,861
May 5, 2026	49.52	50.10	49.10	49.14	49.14	-0.43%	34,341
May 4, 2026	50.31	51.10	48.56	49.35	49.35	-1.87%	56,547
May 1, 2026	50.40	50.92	49.84	50.29	50.29	1.11%	28,460
Apr 30, 2026	49.37	50.85	49.10	49.74	49.74	1.32%	40,605
Apr 29, 2026	50.91	50.91	49.03	49.09	49.09	-2.83%	62,462
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%	52,512
Apr 24, 2026	54.58	54.91	52.71	53.00	53.00	-3.21%	103,515
Apr 23, 2026	54.12	56.26	53.55	54.76	54.76	-0.42%	240,289
Apr 22, 2026	53.00	55.10	52.50	54.99	54.99	5.51%	199,931
Apr 21, 2026	52.96	53.28	52.10	52.12	52.12	-1.86%	18,438
Apr 20, 2026	54.97	55.00	52.85	53.11	53.11	-2.80%	47,678
Apr 17, 2026	54.59	55.46	54.50	54.64	54.64	0.39%	64,647
Apr 16, 2026	53.84	54.90	52.87	54.43	54.43	3.47%	65,649
Apr 15, 2026	53.23	53.23	51.80	52.61	52.61	-0.09%	101,232
Apr 14, 2026	52.75	54.44	52.47	52.65	52.65	-0.19%	98,169
Apr 13, 2026	51.15	53.51	49.80	52.75	52.75	3.84%	110,922
Apr 10, 2026	52.00	52.50	50.49	50.80	50.80	-0.66%	208,382
Apr 9, 2026	49.69	51.44	49.50	51.14	51.14	2.01%	48,573
Apr 8, 2026	49.89	51.00	49.50	50.13	50.13	5.16%	52,289
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%	29,514
Apr 1, 2026	47.33	47.67	46.52	47.28	47.28	2.12%	86,179
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%	128,690
Mar 27, 2026	46.42	47.45	46.10	46.47	46.47	-0.54%	74,727
Mar 26, 2026	48.52	48.90	46.72	46.72	46.72	-4.24%	66,088
Mar 25, 2026	48.94	49.54	48.50	48.79	48.79	1.10%	61,957
Mar 24, 2026	48.11	49.28	47.72	48.26	48.26	-1.49%	105,476
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%	57,513
Mar 18, 2026	49.14	50.49	46.01	49.86	49.86	1.65%	245,899
Mar 17, 2026	50.50	51.52	46.82	49.05	49.05	-2.87%	278,450
Mar 16, 2026	49.87	51.19	49.20	50.50	50.50	-0.20%	155,334
Mar 13, 2026	52.00	58.50	48.26	50.60	50.60	14.20%	687,611
Mar 12, 2026	51.00	51.25	44.00	44.31	44.31	-16.84%	422,509
Mar 11, 2026	52.56	53.43	52.56	53.28	53.28	0.43%	38,944
Mar 10, 2026	52.72	54.24	52.35	53.05	53.05	-	82,579
Mar 9, 2026	53.50	53.60	52.73	53.05	53.05	-1.76%	54,142
Mar 6, 2026	62.86	62.86	52.91	54.00	54.00	1.54%	324,148
Mar 5, 2026	54.29	54.53	52.79	53.18	53.18	-2.83%	99,451
Mar 4, 2026	53.30	54.99	53.30	54.73	54.73	3.15%	42,574
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%	49,744
Feb 26, 2026	56.13	56.30	54.98	55.44	55.44	-1.68%	55,876
Feb 25, 2026	56.05	56.84	56.00	56.39	56.39	1.29%	57,988
Feb 24, 2026	55.60	55.87	54.28	55.67	55.67	0.16%	57,514
Feb 23, 2026	56.00	57.00	55.08	55.58	55.58	-1.17%	77,252
Feb 20, 2026	55.50	56.74	55.08	56.24	56.24	1.17%	41,911
Feb 19, 2026	54.28	55.85	54.25	55.59	55.59	1.50%	84,677
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%	35,480
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%	57,675
Feb 11, 2026	54.75	56.19	54.75	55.50	55.50	2.61%	162,244
Feb 10, 2026	53.60	54.24	52.99	54.09	54.09	0.91%	70,974
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