VEON Ltd. - American Depositary Shares (VEON)
52.61
-2.69 (-4.86%)
NASDAQ· Last Trade: Jun 4th, 12:52 AM EDT
Historical Prices For VEON Ltd. - American Depositary Shares (VEON)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 55.00 | 55.30 | 52.23 | 52.61 | 78,431 | 52.61 |
| 6/02/2026 | 55.09 | 55.54 | 54.90 | 55.30 | 26,962 | 55.30 |
| 6/01/2026 | 55.91 | 56.26 | 54.65 | 55.09 | 56,566 | 55.09 |
| 5/29/2026 | 56.01 | 57.00 | 54.91 | 56.14 | 59,543 | 56.14 |
| 5/28/2026 | 57.00 | 57.91 | 56.36 | 56.56 | 37,536 | 56.56 |
| 5/27/2026 | 56.20 | 57.92 | 55.63 | 57.54 | 38,747 | 57.54 |
| 5/26/2026 | 57.00 | 57.00 | 54.57 | 56.42 | 64,681 | 56.42 |
| 5/22/2026 | 56.70 | 57.00 | 56.00 | 56.41 | 73,713 | 56.41 |
| 5/21/2026 | 54.34 | 57.00 | 54.34 | 56.70 | 110,923 | 56.70 |
| 5/20/2026 | 55.29 | 56.42 | 53.95 | 55.11 | 93,553 | 55.11 |
| 5/19/2026 | 54.17 | 55.99 | 54.17 | 55.44 | 74,771 | 55.44 |
| 5/18/2026 | 53.70 | 55.23 | 53.20 | 54.57 | 88,811 | 54.57 |
| 5/15/2026 | 54.00 | 55.00 | 52.33 | 54.29 | 103,121 | 54.29 |
| 5/14/2026 | 57.00 | 57.26 | 53.79 | 53.92 | 86,648 | 53.92 |
| 5/13/2026 | 53.41 | 57.00 | 52.50 | 56.89 | 302,602 | 56.89 |
| 5/12/2026 | 50.02 | 50.69 | 49.50 | 50.00 | 317,696 | 50.00 |
| 5/11/2026 | 50.08 | 51.66 | 49.35 | 50.03 | 249,864 | 50.03 |
| 5/08/2026 | 48.76 | 50.93 | 48.08 | 49.50 | 207,443 | 49.50 |
| 5/07/2026 | 49.13 | 49.13 | 48.35 | 48.46 | 63,161 | 48.46 |
| 5/06/2026 | 49.80 | 50.00 | 48.96 | 49.13 | 114,861 | 49.13 |
| 5/05/2026 | 49.52 | 50.10 | 49.10 | 49.14 | 34,337 | 49.14 |
| 5/04/2026 | 50.31 | 51.10 | 48.55 | 49.35 | 56,538 | 49.35 |
| 5/01/2026 | 50.40 | 50.92 | 49.84 | 50.29 | 28,461 | 50.29 |
| 4/30/2026 | 49.37 | 50.85 | 49.10 | 49.74 | 40,606 | 49.74 |
| 4/29/2026 | 50.91 | 50.91 | 49.03 | 49.09 | 62,463 | 49.09 |
| 4/28/2026 | 51.70 | 51.70 | 50.31 | 50.52 | 51,223 | 50.52 |
| 4/27/2026 | 53.00 | 53.61 | 51.53 | 51.87 | 52,513 | 51.87 |
| 4/24/2026 | 54.58 | 54.91 | 52.71 | 53.00 | 103,516 | 53.00 |
| 4/23/2026 | 54.12 | 56.26 | 53.55 | 54.76 | 240,289 | 54.76 |
| 4/22/2026 | 53.00 | 55.10 | 52.50 | 54.99 | 199,931 | 54.99 |
| 4/21/2026 | 52.96 | 53.28 | 52.10 | 52.12 | 18,439 | 52.12 |
| 4/20/2026 | 54.97 | 55.00 | 52.85 | 53.11 | 47,628 | 53.11 |
| 4/17/2026 | 54.59 | 55.46 | 54.50 | 54.64 | 64,648 | 54.64 |
| 4/16/2026 | 53.84 | 54.90 | 52.87 | 54.43 | 65,624 | 54.43 |
| 4/15/2026 | 53.23 | 53.23 | 51.80 | 52.60 | 101,229 | 52.60 |
| 4/14/2026 | 52.75 | 54.44 | 52.47 | 52.65 | 98,170 | 52.65 |
| 4/13/2026 | 51.15 | 53.51 | 49.80 | 52.75 | 110,722 | 52.75 |
| 4/10/2026 | 52.00 | 52.50 | 50.48 | 50.80 | 208,383 | 50.80 |
| 4/09/2026 | 49.69 | 51.44 | 49.50 | 51.14 | 48,523 | 51.14 |
| 4/08/2026 | 49.89 | 51.00 | 49.50 | 50.13 | 52,290 | 50.13 |
| 4/07/2026 | 48.01 | 48.74 | 47.35 | 47.67 | 73,953 | 47.67 |
| 4/06/2026 | 47.28 | 49.00 | 47.28 | 48.49 | 42,994 | 48.49 |
| 4/02/2026 | 46.39 | 48.00 | 46.32 | 47.72 | 29,514 | 47.72 |
| 4/01/2026 | 47.33 | 47.67 | 46.52 | 47.28 | 86,180 | 47.28 |
| 3/31/2026 | 45.41 | 46.49 | 45.27 | 46.30 | 42,454 | 46.30 |
| 3/30/2026 | 46.07 | 46.20 | 44.76 | 44.78 | 128,682 | 44.78 |
| 3/27/2026 | 46.42 | 47.45 | 46.10 | 46.47 | 74,728 | 46.47 |
| 3/26/2026 | 48.52 | 48.90 | 46.72 | 46.72 | 66,047 | 46.72 |
| 3/25/2026 | 48.94 | 49.53 | 48.49 | 48.79 | 61,958 | 48.79 |
| 3/24/2026 | 48.11 | 49.28 | 47.72 | 48.26 | 105,434 | 48.26 |
| 3/23/2026 | 49.38 | 49.80 | 48.19 | 48.99 | 51,986 | 48.99 |
| 3/20/2026 | 50.78 | 50.78 | 49.02 | 49.31 | 76,771 | 49.31 |
| 3/19/2026 | 49.52 | 50.71 | 49.50 | 50.41 | 57,513 | 50.41 |
| 3/18/2026 | 49.14 | 50.49 | 46.01 | 49.86 | 245,890 | 49.86 |
| 3/17/2026 | 50.50 | 51.52 | 46.81 | 49.05 | 278,450 | 49.05 |
| 3/16/2026 | 49.87 | 51.19 | 49.20 | 50.50 | 155,334 | 50.50 |
| 3/13/2026 | 52.00 | 58.50 | 48.26 | 50.60 | 687,611 | 50.60 |
| 3/12/2026 | 51.00 | 51.25 | 44.00 | 44.31 | 422,025 | 44.31 |
| 3/11/2026 | 52.56 | 53.43 | 52.55 | 53.28 | 38,945 | 53.28 |
| 3/10/2026 | 52.72 | 54.24 | 52.35 | 53.05 | 82,580 | 53.05 |
| 3/09/2026 | 53.50 | 53.60 | 52.73 | 53.05 | 54,143 | 53.05 |
| 3/06/2026 | 62.86 | 62.86 | 52.91 | 54.00 | 324,150 | 54.00 |
| 3/05/2026 | 54.29 | 54.53 | 52.79 | 53.18 | 99,451 | 53.18 |
| 3/04/2026 | 53.30 | 54.99 | 53.30 | 54.73 | 42,575 | 54.73 |