VEON(VEON)
VEON
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $54.34 | $57.00 | $54.34 | $56.70 | 111,099 |
| 5/20/2026 | $55.29 | $56.42 | $53.95 | $55.11 | 93,600 |
| 5/19/2026 | $54.04 | $55.99 | $54.04 | $55.44 | 74,785 |
| 5/18/2026 | $53.70 | $55.23 | $53.20 | $54.57 | 88,815 |
| 5/15/2026 | $54.00 | $55.00 | $52.33 | $54.29 | 103,120 |
| 5/14/2026 | $57.00 | $57.26 | $53.79 | $53.92 | 86,651 |
| 5/13/2026 | $53.41 | $57.00 | $52.50 | $56.89 | 302,702 |
| 5/12/2026 | $50.02 | $50.69 | $49.50 | $50.00 | 317,695 |
| 5/11/2026 | $50.08 | $51.66 | $49.35 | $50.03 | 249,900 |
| 5/8/2026 | $48.76 | $50.93 | $48.08 | $49.50 | 207,442 |
| 5/7/2026 | $49.13 | $49.13 | $48.35 | $48.46 | 63,200 |
| 5/6/2026 | $49.80 | $50.00 | $48.96 | $49.13 | 114,900 |
| 5/5/2026 | $49.52 | $50.10 | $49.10 | $49.14 | 34,341 |
| 5/4/2026 | $50.31 | $51.10 | $48.56 | $49.35 | 56,547 |
| 5/1/2026 | $50.40 | $50.92 | $49.84 | $50.29 | 28,500 |
| 4/30/2026 | $49.37 | $50.85 | $49.10 | $49.74 | 40,605 |
| 4/29/2026 | $50.91 | $50.91 | $49.03 | $49.09 | 62,500 |
| 4/28/2026 | $51.70 | $51.70 | $50.00 | $50.52 | 51,222 |
| 4/27/2026 | $53.00 | $53.61 | $51.53 | $51.87 | 52,512 |
| 4/24/2026 | $54.58 | $54.91 | $52.71 | $53.00 | 103,515 |
| 4/23/2026 | $54.12 | $56.26 | $53.55 | $54.76 | 240,289 |
| 4/22/2026 | $53.00 | $55.10 | $52.50 | $54.99 | 199,931 |
| 4/21/2026 | $52.96 | $53.28 | $52.10 | $52.12 | 18,438 |
| 4/20/2026 | $54.97 | $55.00 | $52.85 | $53.11 | 47,678 |
| 4/17/2026 | $54.59 | $55.46 | $54.50 | $54.64 | 64,647 |
| 4/16/2026 | $53.84 | $54.90 | $52.87 | $54.43 | 65,649 |
| 4/15/2026 | $53.23 | $53.23 | $51.80 | $52.61 | 101,232 |
| 4/14/2026 | $52.75 | $54.44 | $52.47 | $52.65 | 98,200 |
| 4/13/2026 | $51.15 | $53.51 | $49.80 | $52.75 | 110,922 |
| 4/10/2026 | $52.00 | $52.50 | $50.49 | $50.80 | 208,400 |
| 4/9/2026 | $49.69 | $51.44 | $49.50 | $51.14 | 48,573 |
| 4/8/2026 | $49.89 | $51.00 | $49.50 | $50.13 | 52,300 |
| 4/7/2026 | $48.01 | $48.74 | $47.35 | $47.67 | 74,000 |
| 4/6/2026 | $47.28 | $49.00 | $47.28 | $48.49 | 43,000 |
| 4/2/2026 | $46.39 | $48.00 | $46.32 | $47.72 | 29,514 |
| 4/1/2026 | $47.33 | $47.67 | $46.52 | $47.28 | 86,200 |
| 3/31/2026 | $45.41 | $46.50 | $45.27 | $46.30 | 42,500 |
| 3/30/2026 | $46.07 | $46.20 | $44.76 | $44.78 | 128,700 |
| 3/27/2026 | $46.42 | $47.45 | $46.10 | $46.47 | 74,727 |
| 3/26/2026 | $48.52 | $48.90 | $46.72 | $46.72 | 66,088 |
| 3/25/2026 | $48.94 | $49.54 | $48.50 | $48.79 | 62,000 |
| 3/24/2026 | $48.11 | $49.28 | $47.72 | $48.26 | 105,476 |
| 3/23/2026 | $49.38 | $49.80 | $48.19 | $48.99 | 52,000 |
| 3/20/2026 | $50.78 | $50.78 | $49.02 | $49.32 | 76,800 |
| 3/19/2026 | $49.52 | $50.71 | $49.50 | $50.41 | 57,513 |
| 3/18/2026 | $49.14 | $50.49 | $46.01 | $49.86 | 245,900 |
| 3/17/2026 | $50.50 | $51.52 | $46.82 | $49.05 | 278,450 |
| 3/16/2026 | $49.87 | $51.19 | $49.20 | $50.50 | 155,334 |
| 3/13/2026 | $52.00 | $58.50 | $48.26 | $50.60 | 687,611 |
| 3/12/2026 | $51.00 | $51.25 | $44.00 | $44.31 | 422,509 |
| 3/11/2026 | $52.56 | $53.43 | $52.56 | $53.28 | 38,944 |
| 3/10/2026 | $52.72 | $54.24 | $52.35 | $53.05 | 82,600 |
| 3/9/2026 | $53.50 | $53.60 | $52.73 | $53.05 | 54,142 |
| 3/6/2026 | $62.86 | $62.86 | $52.91 | $54.00 | 324,148 |
| 3/5/2026 | $54.29 | $54.53 | $52.79 | $53.18 | 99,451 |
| 3/4/2026 | $53.30 | $54.99 | $53.30 | $54.73 | 42,600 |
| 3/3/2026 | $54.55 | $55.08 | $52.06 | $53.06 | 68,700 |
| 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 |