VEON Ltd. - VEON - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55.5	56.24	56.24	56.74	55.08	41,911
February 19, 2026	54.28	55.59	55.59	55.85	54.25	84,700
February 18, 2026	52.82	54.77	54.77	55.14	52.33	52,609
February 17, 2026	52.45	52.5	52.5	53.5	52.38	35,500
February 13, 2026	53.11	52.45	52.45	54.25	52.01	75,800
February 12, 2026	55.46	53.26	53.26	55.5	52.2	57,700
February 11, 2026	54.75	55.5	55.5	56.19	54.75	162,244
February 10, 2026	53.6	54.09	54.09	54.24	52.99	71,000
February 09, 2026	52.47	53.6	53.6	53.79	52.13	82,209
February 06, 2026	52.09	52.62	52.62	53.3	51.98	42,005
February 05, 2026	52.55	52.03	52.03	52.76	51.78	53,800
February 04, 2026	53.07	52.97	52.97	53.68	52.83	50,100
February 03, 2026	53.41	53.07	53.07	54	52.85	105,100
February 02, 2026	54.6	53.38	53.38	54.89	53.01	62,536
January 30, 2026	54.89	54.64	54.64	55.4	54.54	82,962
January 29, 2026	54.25	55.72	55.72	56.29	54.07	65,200
January 28, 2026	54.11	54.07	54.07	54.6	53.83	72,735
January 27, 2026	54.25	54.11	54.11	54.74	53.62	45,700
January 26, 2026	53.84	53.94	53.94	54.9	53.5	72,900
January 23, 2026	55.28	54.04	54.04	55.59	53.94	54,700
January 22, 2026	54.55	55.28	55.28	56.5	54.11	170,731
January 21, 2026	53.86	54.1	54.1	54.88	53.72	60,100
January 20, 2026	53.61	54.02	54.02	54.5	53.19	94,500
January 16, 2026	54.55	54.5	54.5	55.19	54.24	82,900
January 15, 2026	54.5	54.61	54.61	55.63	54.5	86,615
January 14, 2026	53.21	54.08	54.08	54.87	53.21	111,700
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

VEON Ltd. (VEON) NASDAQ