VEON Ltd. (VEON)
41.25
0.19 (0.46%)
At close: Apr 15, 2025, 3:59 PM
40.97
-0.68%
After-hours: Apr 15, 2025, 05:52 PM EDT
VEON Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 41.18 | 41.18 | 42.59 | 42.59 | 40.89 | 40.89 | 41.06 | 41.06 | 0.00% | 69,618 |
| Apr 14, 2025 | 40.31 | 40.31 | 42.01 | 42.01 | 39.46 | 39.46 | 41.06 | 41.06 | 4.11% | 62,200 |
| Apr 11, 2025 | 40.00 | 40.00 | 40.27 | 40.27 | 39.25 | 39.25 | 39.44 | 39.44 | -1.10% | 59,404 |
| Apr 10, 2025 | 39.70 | 39.70 | 40.41 | 40.41 | 39.00 | 39.00 | 39.88 | 39.88 | 0.45% | 61,308 |
| Apr 9, 2025 | 37.80 | 37.80 | 40.70 | 40.70 | 37.80 | 37.80 | 39.70 | 39.70 | 3.76% | 85,589 |
| Apr 8, 2025 | 40.43 | 40.43 | 41.99 | 41.99 | 37.74 | 37.74 | 38.26 | 38.26 | 0.68% | 157,010 |
| Apr 7, 2025 | 38.90 | 38.90 | 41.00 | 41.00 | 37.63 | 37.63 | 38.00 | 38.00 | -2.34% | 290,861 |
| Apr 4, 2025 | 40.40 | 40.40 | 41.55 | 41.55 | 37.85 | 37.85 | 38.91 | 38.91 | -8.66% | 274,730 |
| Apr 3, 2025 | 43.00 | 43.00 | 44.89 | 44.89 | 42.23 | 42.23 | 42.60 | 42.60 | -3.20% | 153,027 |
| Apr 2, 2025 | 43.50 | 43.50 | 44.89 | 44.89 | 43.00 | 43.00 | 44.01 | 44.01 | -0.34% | 68,854 |
| Apr 1, 2025 | 44.00 | 44.00 | 45.40 | 45.40 | 43.87 | 43.87 | 44.16 | 44.16 | 1.26% | 91,600 |
| Mar 31, 2025 | 44.58 | 44.58 | 44.75 | 44.75 | 43.45 | 43.45 | 43.61 | 43.61 | -3.07% | 177,900 |
| Mar 28, 2025 | 46.00 | 46.00 | 46.17 | 46.17 | 44.89 | 44.89 | 44.99 | 44.99 | -2.20% | 139,300 |
| Mar 27, 2025 | 45.67 | 45.67 | 46.16 | 46.16 | 45.67 | 45.67 | 46.00 | 46.00 | 0.59% | 39,728 |
| Mar 26, 2025 | 46.00 | 46.00 | 46.02 | 46.02 | 45.55 | 45.55 | 45.73 | 45.73 | -0.04% | 45,000 |
| Mar 25, 2025 | 46.00 | 46.00 | 46.09 | 46.09 | 45.36 | 45.36 | 45.75 | 45.75 | -0.54% | 59,500 |
| Mar 24, 2025 | 46.00 | 46.00 | 46.25 | 46.25 | 45.29 | 45.29 | 46.00 | 46.00 | 0.11% | 76,433 |
| Mar 21, 2025 | 45.00 | 45.00 | 46.00 | 46.00 | 44.01 | 44.01 | 45.95 | 45.95 | 2.02% | 71,779 |
| Mar 20, 2025 | 46.00 | 46.00 | 46.78 | 46.78 | 44.31 | 44.31 | 45.04 | 45.04 | -1.96% | 117,778 |
| Mar 19, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 45.32 | 45.32 | 45.94 | 45.94 | -0.09% | 141,928 |
| Mar 18, 2025 | 46.80 | 46.80 | 47.21 | 47.21 | 45.50 | 45.50 | 45.98 | 45.98 | 2.75% | 254,757 |
| Mar 17, 2025 | 42.97 | 42.97 | 45.50 | 45.50 | 42.96 | 42.96 | 44.75 | 44.75 | 6.45% | 87,958 |
| Mar 14, 2025 | 40.10 | 40.10 | 42.62 | 42.62 | 39.50 | 39.50 | 42.04 | 42.04 | 5.68% | 100,931 |
| Mar 13, 2025 | 41.60 | 41.60 | 42.00 | 42.00 | 39.31 | 39.31 | 39.78 | 39.78 | -1.80% | 204,300 |
| Mar 12, 2025 | 40.24 | 40.24 | 41.99 | 41.99 | 40.05 | 40.05 | 40.51 | 40.51 | 2.74% | 68,400 |
| Mar 11, 2025 | 39.35 | 39.35 | 41.00 | 41.00 | 36.23 | 36.23 | 39.43 | 39.43 | -1.43% | 231,800 |
| Mar 10, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 39.54 | 39.54 | 40.00 | 40.00 | -10.93% | 258,985 |
| Mar 7, 2025 | 45.57 | 45.57 | 45.92 | 45.92 | 44.20 | 44.20 | 44.91 | 44.91 | -0.20% | 149,433 |
| Mar 6, 2025 | 44.65 | 44.65 | 46.09 | 46.09 | 44.20 | 44.20 | 45.00 | 45.00 | 2.16% | 125,100 |
| Mar 5, 2025 | 43.96 | 43.96 | 44.49 | 44.49 | 43.48 | 43.48 | 44.05 | 44.05 | 0.20% | 97,269 |
| Mar 4, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 42.55 | 42.55 | 43.96 | 43.96 | -2.22% | 254,000 |
| Mar 3, 2025 | 44.76 | 44.76 | 45.85 | 45.85 | 44.76 | 44.76 | 44.96 | 44.96 | 0.45% | 92,000 |
| Feb 28, 2025 | 44.98 | 44.98 | 45.59 | 45.59 | 43.85 | 43.85 | 44.76 | 44.76 | -0.49% | 124,267 |
| Feb 27, 2025 | 45.50 | 45.50 | 46.20 | 46.20 | 44.90 | 44.90 | 44.98 | 44.98 | -0.24% | 88,344 |
| Feb 26, 2025 | 46.09 | 46.09 | 46.25 | 46.25 | 44.82 | 44.82 | 45.09 | 45.09 | -1.91% | 72,900 |
| Feb 25, 2025 | 46.00 | 46.00 | 46.22 | 46.22 | 45.69 | 45.69 | 45.97 | 45.97 | 0.33% | 246,138 |
| Feb 24, 2025 | 45.50 | 45.50 | 46.38 | 46.38 | 45.50 | 45.50 | 45.82 | 45.82 | 0.77% | 162,800 |
| Feb 21, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 45.30 | 45.30 | 45.47 | 45.47 | -1.13% | 116,400 |
| Feb 20, 2025 | 45.30 | 45.30 | 46.00 | 46.00 | 44.31 | 44.31 | 45.99 | 45.99 | 0.63% | 91,326 |
| Feb 19, 2025 | 45.75 | 45.75 | 46.19 | 46.19 | 45.44 | 45.44 | 45.70 | 45.70 | 0.22% | 125,453 |
| Feb 18, 2025 | 47.13 | 47.13 | 47.33 | 47.33 | 45.36 | 45.36 | 45.60 | 45.60 | 0.77% | 253,421 |
| Feb 14, 2025 | 47.09 | 47.09 | 47.50 | 47.50 | 44.38 | 44.38 | 45.25 | 45.25 | -0.96% | 176,300 |
| Feb 13, 2025 | 45.20 | 45.20 | 47.00 | 47.00 | 45.20 | 45.20 | 45.69 | 45.69 | 4.67% | 327,569 |
| Feb 12, 2025 | 42.82 | 42.82 | 43.90 | 43.90 | 41.75 | 41.75 | 43.65 | 43.65 | 1.94% | 169,106 |
| Feb 11, 2025 | 42.76 | 42.76 | 43.00 | 43.00 | 42.61 | 42.61 | 42.82 | 42.82 | 0.19% | 44,602 |
| Feb 10, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.30 | 42.30 | 42.74 | 42.74 | 1.35% | 88,217 |
| Feb 7, 2025 | 42.84 | 42.84 | 42.98 | 42.98 | 41.54 | 41.54 | 42.17 | 42.17 | -1.36% | 44,200 |
| Feb 6, 2025 | 42.98 | 42.98 | 43.37 | 43.37 | 42.73 | 42.73 | 42.75 | 42.75 | -0.70% | 35,600 |
| Feb 5, 2025 | 43.61 | 43.61 | 43.73 | 43.73 | 42.65 | 42.65 | 43.05 | 43.05 | -0.92% | 34,529 |
| Feb 4, 2025 | 43.40 | 43.40 | 44.39 | 44.39 | 43.21 | 43.21 | 43.45 | 43.45 | 0.63% | 32,422 |