VEON Ltd. - VEON - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	54	53.42	53.42	55.28	51.98	128,170
January 12, 2026	52	52	52	53.21	51.88	80,700
January 09, 2026	51.78	52.04	52.04	52.75	51.6	50,137
January 08, 2026	52.2	52	52	52.45	51.29	58,800
January 07, 2026	52.73	52.4	52.4	53.1	52.14	41,938
January 06, 2026	52.25	52.97	52.97	53.16	52.25	79,600
January 05, 2026	52.83	52.24	52.24	53.26	51.97	71,441
January 02, 2026	52.79	52.7	52.7	53	52.05	76,500
December 31, 2025	52.68	52.57	52.57	53.18	52.16	57,949
December 30, 2025	52.59	52.91	52.91	53.24	52.59	30,764
December 29, 2025	52.43	52.52	52.52	53	52.1	57,037
December 26, 2025	52.99	52.67	52.67	53.38	52.6	24,833
December 24, 2025	52.18	52.75	52.75	53.27	52.04	23,715
December 23, 2025	52.5	52.54	52.54	52.98	52.32	26,748
December 22, 2025	51.4	52.7	52.7	52.75	51.29	52,509
December 19, 2025	52.5	51.5	51.5	52.63	51.27	278,324
December 18, 2025	52.28	52.3	52.3	54.41	52.22	96,600
December 17, 2025	53.1	52.45	52.45	53.73	52.25	82,525
December 16, 2025	52.5	53.1	53.1	53.93	52.5	129,625
December 15, 2025	51.14	52.34	52.34	52.74	50.66	75,202
December 12, 2025	50.37	51.14	51.14	51.65	50.37	119,298
December 11, 2025	50.8	50.92	50.92	51.42	50.12	49,600
December 10, 2025	49.92	50.86	50.86	51.54	49.92	59,330
December 09, 2025	50.45	50.44	50.44	50.69	49.82	85,400
December 08, 2025	50.56	50.45	50.45	50.8	50.06	41,122
December 05, 2025	49.8	50.34	50.34	50.61	49.8	65,700
December 04, 2025	49.1	50.39	50.39	50.93	49.1	61,695
December 03, 2025	51.3	49.17	49.17	51.42	48.68	77,971
December 02, 2025	51.99	51.99	51.99	53	51.86	49,800
December 01, 2025	53	51.99	51.99	53	51.38	179,737
November 28, 2025	53.3	53.39	53.39	54.66	53.1	37,800
November 26, 2025	53.56	53.21	53.21	54.04	52.77	57,117
November 25, 2025	53.95	53.38	53.38	55.55	52.86	225,609
November 24, 2025	52.34	51.99	51.99	53.59	51.55	107,100
November 21, 2025	50.58	52.53	52.53	52.79	50.58	113,100
November 20, 2025	51	51.52	51.52	52.5	50.45	179,937
November 19, 2025	50.42	52.02	52.02	52.66	49.55	217,686
November 18, 2025	48.5	49.68	49.68	50.12	48.14	82,100
November 17, 2025	48.37	48.56	48.56	49.75	47.08	124,965
November 14, 2025	47	48.15	48.15	48.76	46.44	69,100
November 13, 2025	47.55	48.41	48.41	48.71	47.4	50,431
November 12, 2025	48.15	47.33	47.33	49.12	46.92	119,729
November 11, 2025	49.51	48.12	48.12	50.23	48.12	120,768
November 10, 2025	49.18	50	50	51.5	48.15	321,764
November 07, 2025	43.84	43.57	43.57	44.64	42.6	192,909
November 06, 2025	46.96	44.77	44.77	47.47	44.6	107,800
November 05, 2025	45.8	46.26	46.26	47.81	45.43	92,000
November 04, 2025	47.34	45.47	45.47	47.78	44.7	104,204
November 03, 2025	48.88	48.09	48.09	48.99	47.2	88,800
October 31, 2025	47.5	48.15	48.15	48.98	47.5	55,058
October 30, 2025	48.39	47.56	47.56	49	46.85	99,908
October 29, 2025	48.85	47.86	47.86	49.41	46.25	194,150
October 28, 2025	50.59	49.42	49.42	50.59	49.1	46,806
October 27, 2025	50.52	50.21	50.21	50.77	49.7	87,623
October 24, 2025	50.59	50.52	50.52	51.3	50.4	59,300
October 23, 2025	51.75	50.59	50.59	51.75	49.9	91,100
October 22, 2025	51.4	50.72	50.72	52.25	50.43	69,247
October 21, 2025	53.19	51.42	51.42	53.19	51	109,139
October 20, 2025	52.23	53.19	53.19	53.7	52.11	81,200
October 17, 2025	53.52	51.94	51.94	54.45	51.93	134,745

VEON Ltd. (VEON) NASDAQ