VEON Ltd. (VEON)
NASDAQ: VEON
· Real-Time Price · USD
57.84
1.57 (2.79%)
At close: Sep 04, 2025, 3:59 PM
57.84
0.00%
After-hours: Sep 04, 2025, 04:10 PM EDT
VEON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 55.07 | 57.00 | 55.07 | 56.27 | 56.27 | 1.99% | 126,386 |
| 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% | 186,518 |
| 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% | 117,900 |
| 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% | 126,100 |
| Aug 21, 2025 | 58.06 | 59.50 | 58.00 | 58.29 | 58.29 | 0.99% | 162,300 |
| 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% | 584,500 |
| 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% | 126,600 |
| 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% | 204,100 |
| 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 | 5.11% | 273,581 |
| Aug 7, 2025 | 54.50 | 55.58 | 51.01 | 53.47 | 53.47 | 2.14% | 129,900 |
| Aug 6, 2025 | 48.50 | 53.57 | 47.66 | 52.35 | 52.35 | 7.89% | 236,043 |