VEON Ltd. (VEON)
NASDAQ: VEON
· Real-Time Price · USD
58.54
1.81 (3.19%)
At close: Aug 14, 2025, 3:59 PM
59.36
1.40%
Pre-market: Aug 15, 2025, 09:11 AM EDT
VEON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 56.80 | 59.14 | 56.75 | 58.54 | 58.54 | 3.19% | 129,902 |
| 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 |
| Aug 5, 2025 | 49.01 | 49.01 | 47.20 | 48.52 | 48.52 | -1.10% | 129,536 |
| Aug 4, 2025 | 50.01 | 50.49 | 47.60 | 49.06 | 49.06 | -2.95% | 261,727 |
| Aug 1, 2025 | 53.80 | 53.80 | 49.00 | 50.55 | 50.55 | -7.60% | 285,911 |
| Jul 31, 2025 | 57.00 | 57.00 | 54.22 | 54.71 | 54.71 | -4.20% | 132,200 |
| Jul 30, 2025 | 56.17 | 57.35 | 56.05 | 57.11 | 57.11 | 2.07% | 134,704 |
| Jul 29, 2025 | 54.72 | 56.80 | 54.72 | 55.95 | 55.95 | 2.27% | 237,500 |
| Jul 28, 2025 | 54.10 | 54.92 | 53.78 | 54.71 | 54.71 | 1.16% | 145,200 |
| Jul 25, 2025 | 55.73 | 56.96 | 54.07 | 54.08 | 54.08 | -2.96% | 126,715 |
| Jul 24, 2025 | 52.60 | 56.40 | 52.60 | 55.73 | 55.73 | 6.35% | 253,900 |
| Jul 23, 2025 | 52.36 | 52.56 | 51.55 | 52.40 | 52.40 | 0.77% | 95,025 |
| Jul 22, 2025 | 51.00 | 52.50 | 51.00 | 52.00 | 52.00 | 0.42% | 158,110 |
| Jul 21, 2025 | 52.18 | 52.84 | 51.12 | 51.78 | 51.78 | 1.29% | 228,102 |
| Jul 18, 2025 | 50.57 | 51.96 | 50.50 | 51.12 | 51.12 | 0.89% | 204,200 |