VEON Ltd.VEONNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $54.55 | $55.08 | $52.06 | $53.06 | 66,867 |
| 3/2/2026 | $55.02 | $56.67 | $53.03 | $56.04 | 93,900 |
| 2/27/2026 | $54.70 | $56.60 | $54.60 | $55.89 | 49,744 |
| 2/26/2026 | $56.13 | $56.30 | $54.98 | $55.44 | 55,876 |
| 2/25/2026 | $56.05 | $56.84 | $56.00 | $56.39 | 58,000 |
| 2/24/2026 | $55.60 | $55.87 | $54.28 | $55.67 | 57,514 |
| 2/23/2026 | $56.00 | $57.00 | $55.08 | $55.58 | 77,300 |
| 2/20/2026 | $55.50 | $56.74 | $55.08 | $56.24 | 41,911 |
| 2/19/2026 | $54.28 | $55.85 | $54.25 | $55.59 | 84,700 |
| 2/18/2026 | $52.82 | $55.14 | $52.33 | $54.77 | 52,609 |
| 2/17/2026 | $52.45 | $53.50 | $52.38 | $52.50 | 35,500 |
| 2/13/2026 | $53.11 | $54.25 | $52.01 | $52.45 | 75,800 |
| 2/12/2026 | $55.46 | $55.50 | $52.20 | $53.26 | 57,700 |
| 2/11/2026 | $54.75 | $56.19 | $54.75 | $55.50 | 162,244 |
| 2/10/2026 | $53.60 | $54.24 | $52.99 | $54.09 | 71,000 |
| 2/9/2026 | $52.47 | $53.79 | $52.13 | $53.60 | 82,209 |
| 2/6/2026 | $52.09 | $53.30 | $51.98 | $52.62 | 42,005 |
| 2/5/2026 | $52.55 | $52.76 | $51.78 | $52.03 | 53,800 |
| 2/4/2026 | $53.07 | $53.68 | $52.83 | $52.97 | 50,100 |
| 2/3/2026 | $53.41 | $54.00 | $52.85 | $53.07 | 105,100 |
| 2/2/2026 | $54.60 | $54.89 | $53.01 | $53.38 | 62,536 |
| 1/30/2026 | $54.89 | $55.40 | $54.54 | $54.64 | 82,962 |
| 1/29/2026 | $54.25 | $56.29 | $54.07 | $55.72 | 65,200 |
| 1/28/2026 | $54.11 | $54.60 | $53.83 | $54.07 | 72,735 |
| 1/27/2026 | $54.25 | $54.74 | $53.62 | $54.11 | 45,700 |
| 1/26/2026 | $53.84 | $54.90 | $53.50 | $53.94 | 72,900 |
| 1/23/2026 | $55.28 | $55.59 | $53.94 | $54.04 | 54,700 |
| 1/22/2026 | $54.55 | $56.50 | $54.11 | $55.28 | 170,731 |
| 1/21/2026 | $53.86 | $54.88 | $53.72 | $54.10 | 60,100 |
| 1/20/2026 | $53.61 | $54.50 | $53.19 | $54.02 | 94,500 |
| 1/16/2026 | $54.55 | $55.19 | $54.24 | $54.50 | 82,900 |
| 1/15/2026 | $54.50 | $55.63 | $54.50 | $54.61 | 86,615 |
| 1/14/2026 | $53.21 | $54.87 | $53.21 | $54.08 | 111,700 |
| 1/13/2026 | $52.16 | $55.28 | $51.98 | $53.42 | 128,200 |
| 1/12/2026 | $52.00 | $53.21 | $51.88 | $52.00 | 80,700 |
| 1/9/2026 | $51.78 | $52.75 | $51.60 | $52.04 | 50,137 |
| 1/8/2026 | $52.20 | $52.45 | $51.29 | $52.00 | 58,800 |
| 1/7/2026 | $52.73 | $53.10 | $52.14 | $52.40 | 41,938 |
| 1/6/2026 | $52.25 | $53.16 | $52.25 | $52.97 | 79,600 |
| 1/5/2026 | $52.83 | $53.26 | $51.97 | $52.24 | 71,441 |
| 1/2/2026 | $52.79 | $53.00 | $52.05 | $52.70 | 76,500 |
| 12/31/2025 | $52.68 | $53.18 | $52.16 | $52.57 | 57,949 |
| 12/30/2025 | $52.59 | $53.24 | $52.59 | $52.91 | 30,800 |
| 12/29/2025 | $52.43 | $53.00 | $52.10 | $52.52 | 57,037 |
| 12/26/2025 | $52.99 | $53.38 | $52.60 | $52.67 | 24,833 |
| 12/24/2025 | $52.18 | $53.27 | $52.04 | $52.75 | 23,715 |
| 12/23/2025 | $52.50 | $52.98 | $52.32 | $52.54 | 26,748 |
| 12/22/2025 | $51.40 | $52.75 | $51.29 | $52.70 | 52,509 |
| 12/19/2025 | $52.50 | $52.63 | $51.27 | $51.50 | 278,324 |
| 12/18/2025 | $52.28 | $54.41 | $52.22 | $52.30 | 96,600 |
| 12/17/2025 | $53.10 | $53.73 | $52.25 | $52.45 | 82,525 |
| 12/16/2025 | $52.50 | $53.93 | $52.50 | $53.10 | 129,625 |
| 12/15/2025 | $51.14 | $52.74 | $50.66 | $52.34 | 75,202 |
| 12/12/2025 | $50.37 | $51.65 | $50.37 | $51.14 | 119,300 |
| 12/11/2025 | $50.80 | $51.42 | $50.12 | $50.92 | 49,600 |
| 12/10/2025 | $49.92 | $51.54 | $49.92 | $50.86 | 59,330 |
| 12/9/2025 | $50.45 | $50.69 | $49.82 | $50.44 | 85,400 |
| 12/8/2025 | $50.56 | $50.80 | $50.06 | $50.45 | 41,122 |
| 12/5/2025 | $49.80 | $50.61 | $49.80 | $50.34 | 65,700 |
| 12/4/2025 | $49.10 | $50.93 | $49.10 | $50.39 | 61,711 |