VEON Ltd. (VEON)
NASDAQ: VEON
· Real-Time Price · USD
52.21
0.56 (1.08%)
At close: Oct 03, 2025, 3:59 PM
VEON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 51.53 | 53.76 | 51.25 | 52.21 | 52.21 | 1.08% | 102,430 |
| Oct 2, 2025 | 52.57 | 52.64 | 51.10 | 51.65 | 51.65 | -2.18% | 61,100 |
| Oct 1, 2025 | 53.41 | 53.96 | 52.37 | 52.80 | 52.80 | -2.99% | 72,656 |
| Sep 30, 2025 | 53.47 | 54.43 | 51.80 | 54.43 | 54.43 | 0.72% | 124,000 |
| Sep 29, 2025 | 52.58 | 54.32 | 52.12 | 54.04 | 54.04 | 2.74% | 145,900 |
| Sep 26, 2025 | 54.28 | 54.41 | 51.50 | 52.60 | 52.60 | -2.77% | 114,200 |
| Sep 25, 2025 | 53.19 | 54.28 | 52.50 | 54.10 | 54.10 | 1.46% | 65,829 |
| Sep 24, 2025 | 55.01 | 55.19 | 52.90 | 53.32 | 53.32 | -2.74% | 102,638 |
| 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 |
Page 1 of 136