VEON Ltd. - VEON - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	53.47	54.43	54.43	54.43	51.8	124,000
September 29, 2025	52.58	54.04	54.04	54.32	52.12	145,900
September 26, 2025	54.28	52.6	52.6	54.41	51.5	114,200
September 25, 2025	53.19	54.1	54.1	54.28	52.5	65,829
September 24, 2025	55.01	53.32	53.32	55.19	52.9	102,638
September 23, 2025	55.74	54.82	54.82	55.99	54.32	93,100
September 22, 2025	55.08	54.93	54.93	55.4	54	99,517
September 19, 2025	53	55.08	55.08	55.78	52.69	185,442
September 18, 2025	52.47	52.83	52.83	53.27	51.5	101,500
September 17, 2025	52	52.2	52.2	54.23	51.8	83,800
September 16, 2025	52.74	52.58	52.58	54.16	52.4	99,345
September 15, 2025	53.72	53.02	53.02	54	52.41	85,900
September 12, 2025	53.79	53.72	53.72	54.26	53	86,000
September 11, 2025	51.63	53.63	53.63	55.06	51.63	208,601
September 10, 2025	54.18	51.42	51.42	54.48	50	229,300
September 09, 2025	55.06	53.91	53.91	55.06	53.7	79,207
September 08, 2025	54.5	54.99	54.99	55.5	54.13	232,428
September 05, 2025	58.36	55.01	55.01	58.36	53.12	181,901
September 04, 2025	56.63	57.85	57.85	58.2	56.12	89,540
September 03, 2025	55.07	56.27	56.27	57	55.07	126,512
September 02, 2025	56.89	55.17	55.17	57.47	54.25	191,370
August 29, 2025	60.07	58.53	58.53	60.69	58.5	186,718
August 28, 2025	56.74	60.69	60.69	63.29	56.67	736,641
August 27, 2025	56.26	56.38	56.38	57.84	55.98	117,900
August 26, 2025	58	56.44	56.44	58.75	56.17	105,799
August 25, 2025	58.54	57.9	57.9	58.66	56.8	94,113
August 22, 2025	58.91	58.7	58.7	60.48	58.25	126,100
August 21, 2025	58.06	58.29	58.29	59.5	58	162,300
August 20, 2025	62.25	57.72	57.72	62.25	57.36	219,104
August 19, 2025	62.87	62.72	62.72	64	61.33	584,500
August 18, 2025	57.75	60.44	60.44	62	56.49	565,300
August 15, 2025	58.01	58.1	58.1	58.85	57.66	126,592
August 14, 2025	56.8	58.54	58.54	59.14	56.75	130,189
August 13, 2025	59.79	56.73	56.73	59.88	56.03	204,100
August 12, 2025	57	59.25	59.25	59.58	56.6	186,524
August 11, 2025	57.99	56.45	56.45	58.88	55.88	179,110
August 08, 2025	55.51	56.2	56.2	57.42	54.71	273,581
August 07, 2025	54.5	53.47	53.47	55.58	51.01	129,851
August 06, 2025	48.5	52.35	52.35	53.57	47.66	236,043
August 05, 2025	49.01	48.52	48.52	49.01	47.2	129,536
August 04, 2025	50.01	49.06	49.06	50.49	47.6	261,727
August 01, 2025	53.8	50.55	50.55	53.8	49	285,911
July 31, 2025	57	54.71	54.71	57	54.22	132,200
July 30, 2025	56.17	57.11	57.11	57.35	56.05	134,704
July 29, 2025	54.72	55.95	55.95	56.8	54.72	237,500
July 28, 2025	54.1	54.71	54.71	54.92	53.78	145,200
July 25, 2025	55.73	54.08	54.08	56.96	54.07	126,612
July 24, 2025	52.6	55.73	55.73	56.4	52.6	253,900
July 23, 2025	52.36	52.4	52.4	52.56	51.55	95,025
July 22, 2025	51	52	52	52.5	51	158,110
July 21, 2025	52.18	51.78	51.78	52.84	51.12	228,102
July 18, 2025	50.57	51.12	51.12	51.96	50.5	204,200
July 17, 2025	51.2	50.67	50.67	52.16	50.55	196,113
July 16, 2025	53	52.18	52.18	53.94	52.15	170,000
July 15, 2025	54.65	53.07	53.07	54.65	53.06	186,829
July 14, 2025	53.57	53.83	53.83	54.28	50.7	741,215
July 11, 2025	56.95	49.4	49.4	59.68	49.05	1M
July 10, 2025	46.1	45.48	45.48	46.29	45.04	109,675
July 09, 2025	45.03	46.3	46.3	46.81	45.03	86,812
July 08, 2025	43.66	44.52	44.52	45.06	43.57	66,600

VEON Ltd. (VEON) NASDAQ