VEON Ltd. (VEON)
NASDAQ: VEON
· Real-Time Price · USD
53.32
-1.50 (-2.74%)
At close: Sep 24, 2025, 3:59 PM
53.33
0.02%
After-hours: Sep 24, 2025, 06:33 PM EDT
VEON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 55.01 | 55.19 | 52.90 | 53.32 | 53.32 | -2.74% | 78,455 |
| Sep 23, 2025 | 55.74 | 55.99 | 54.32 | 54.82 | 54.82 | -0.20% | 93,319 |
| Sep 22, 2025 | 55.08 | 55.40 | 54.00 | 54.93 | 54.93 | -0.27% | 99,517 |
| Sep 19, 2025 | 53.00 | 55.78 | 52.69 | 55.08 | 55.08 | 4.26% | 185,442 |
| Sep 18, 2025 | 52.47 | 53.27 | 51.50 | 52.83 | 52.83 | 1.21% | 101,596 |
| Sep 17, 2025 | 52.00 | 54.23 | 51.80 | 52.20 | 52.20 | -0.72% | 83,847 |
| Sep 16, 2025 | 52.74 | 54.16 | 52.40 | 52.58 | 52.58 | -0.83% | 99,345 |
| Sep 15, 2025 | 53.72 | 54.00 | 52.41 | 53.02 | 53.02 | -1.30% | 85,900 |
| Sep 12, 2025 | 53.79 | 54.26 | 53.00 | 53.72 | 53.72 | 0.17% | 86,000 |
| Sep 11, 2025 | 51.63 | 55.06 | 51.63 | 53.63 | 53.63 | 4.30% | 208,601 |
| Sep 10, 2025 | 54.18 | 54.48 | 50.00 | 51.42 | 51.42 | -4.62% | 229,300 |
| Sep 9, 2025 | 55.06 | 55.06 | 53.70 | 53.91 | 53.91 | -1.96% | 79,207 |
| Sep 8, 2025 | 54.50 | 55.50 | 54.13 | 54.99 | 54.99 | -0.04% | 232,428 |
| Sep 5, 2025 | 58.36 | 58.36 | 53.12 | 55.01 | 55.01 | -4.91% | 181,901 |
| Sep 4, 2025 | 56.63 | 58.20 | 56.12 | 57.85 | 57.85 | 2.81% | 89,540 |
| Sep 3, 2025 | 55.07 | 57.00 | 55.07 | 56.27 | 56.27 | 1.99% | 126,512 |
| 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 |