VEON Ltd. - VEON - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	52.01	54.95	54.95	55.43	52.01	193,453
October 15, 2025	49.33	51.63	51.63	52.51	49.33	169,333
October 14, 2025	49.2	48.85	48.85	50.01	48.71	64,900
October 13, 2025	50.26	49.53	49.53	51.08	49.3	43,745
October 10, 2025	51.49	50.34	50.34	51.99	49.74	95,179
October 09, 2025	49.95	51.3	51.3	51.81	49.55	111,744
October 08, 2025	51.9	49.75	49.75	52	49.2	149,115
October 07, 2025	51.58	51.57	51.57	52	51.11	41,800
October 06, 2025	51.82	51.56	51.56	52.66	51	82,355
October 03, 2025	51.53	52.21	52.21	53.76	51.25	102,430
October 02, 2025	52.57	51.65	51.65	52.64	51.1	61,016
October 01, 2025	53.41	52.8	52.8	53.96	52.37	72,656
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

VEON Ltd. (VEON) NASDAQ