5 DAY PERFORMANCE
-0.57%
1 MONTH PERFORMANCE
+4.09%
3 MONTH PERFORMANCE
+1.61%
6 MONTH PERFORMANCE
+21.13%
YEAR-TO-DATE PERFORMANCE
-0.32%
1 YEAR PERFORMANCE
+15.98%
VEON Ltd ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/07/2026 | $52.73 | $52.40 (-0.63%) | $53.10 | $52.14 | 41.94 K | $3.72 B |
| 01/06/2026 | $52.25 | $52.97 (1.38%) | $53.16 | $52.25 | 79.60 K | $3.71 B |
| 01/05/2026 | $52.83 | $52.24 (-1.12%) | $53.26 | $51.97 | 71.44 K | $3.66 B |
| 01/02/2026 | $52.79 | $52.70 (-0.17%) | $53.00 | $52.05 | 76.50 K | $3.69 B |
| 12/31/2025 | $52.68 | $52.57 (-0.21%) | $53.18 | $52.16 | 57.95 K | $3.69 B |
| 12/30/2025 | $52.59 | $52.91 (0.61%) | $53.24 | $52.59 | 30.80 K | $3.71 B |
| 12/29/2025 | $52.43 | $52.52 (0.17%) | $53.00 | $52.10 | 57.04 K | $3.68 B |
| 12/26/2025 | $52.99 | $52.67 (-0.6%) | $53.38 | $52.60 | 24.83 K | $3.69 B |
| 12/24/2025 | $52.18 | $52.75 (1.09%) | $53.27 | $52.04 | 23.72 K | $3.70 B |
| 12/23/2025 | $52.50 | $52.54 (0.08%) | $52.98 | $52.32 | 26.75 K | $3.68 B |
| 12/22/2025 | $51.40 | $52.70 (2.53%) | $52.75 | $51.29 | 52.51 K | $3.69 B |
| 12/19/2025 | $52.50 | $51.50 (-1.9%) | $52.63 | $51.27 | 278.32 K | $3.61 B |
| 12/18/2025 | $52.28 | $52.30 (0.04%) | $54.41 | $52.22 | 96.60 K | $3.67 B |
| 12/17/2025 | $53.10 | $52.45 (-1.22%) | $53.73 | $52.25 | 82.53 K | $3.68 B |
| 12/16/2025 | $52.50 | $53.10 (1.14%) | $53.93 | $52.50 | 129.63 K | $3.72 B |
| 12/15/2025 | $51.14 | $52.34 (2.35%) | $52.74 | $50.66 | 75.20 K | $3.67 B |
| 12/12/2025 | $50.37 | $51.14 (1.53%) | $51.65 | $50.37 | 119.30 K | $3.58 B |
| 12/11/2025 | $50.80 | $50.92 (0.24%) | $51.42 | $50.12 | 49.60 K | $3.57 B |
| 12/10/2025 | $49.92 | $50.86 (1.88%) | $51.54 | $49.92 | 59.33 K | $3.57 B |
| 12/09/2025 | $50.45 | $50.44 (-0.02%) | $50.69 | $49.82 | 85.40 K | $3.54 B |
| 12/08/2025 | $50.56 | $50.45 (-0.22%) | $50.80 | $50.06 | 41.12 K | $3.54 B |
| 12/05/2025 | $49.80 | $50.34 (1.08%) | $50.61 | $49.80 | 65.70 K | $3.53 B |
| 12/04/2025 | $49.10 | $50.39 (2.63%) | $50.93 | $49.10 | 61.71 K | $3.53 B |
| 12/03/2025 | $51.30 | $49.17 (-4.15%) | $51.42 | $48.68 | 77.97 K | $3.45 B |
| 12/02/2025 | $51.99 | $51.99 (0%) | $53.00 | $51.86 | 49.80 K | $3.64 B |
| 12/01/2025 | $53.00 | $51.99 (-1.91%) | $53.00 | $51.38 | 179.74 K | $3.64 B |
| 11/28/2025 | $53.30 | $53.39 (0.17%) | $54.66 | $53.10 | 37.80 K | $3.74 B |
| 11/26/2025 | $53.56 | $53.21 (-0.65%) | $54.04 | $52.77 | 57.12 K | $3.73 B |
| 11/25/2025 | $53.95 | $53.38 (-1.06%) | $55.55 | $52.86 | 225.61 K | $3.74 B |
| 11/24/2025 | $52.34 | $51.99 (-0.67%) | $53.59 | $51.55 | 107.10 K | $3.64 B |
| 11/21/2025 | $50.58 | $52.53 (3.86%) | $52.79 | $50.58 | 113.10 K | $3.68 B |
| 11/20/2025 | $51.00 | $51.52 (1.02%) | $52.50 | $50.45 | 179.94 K | $3.61 B |
| 11/19/2025 | $50.42 | $52.02 (3.17%) | $52.66 | $49.55 | 217.69 K | $3.65 B |
| 11/18/2025 | $48.50 | $49.68 (2.43%) | $50.12 | $48.14 | 82.10 K | $3.48 B |
| 11/17/2025 | $48.37 | $48.56 (0.39%) | $49.75 | $47.08 | 124.97 K | $3.40 B |
| 11/14/2025 | $47.00 | $48.15 (2.45%) | $48.76 | $46.44 | 69.10 K | $3.38 B |
| 11/13/2025 | $47.55 | $48.41 (1.81%) | $48.71 | $47.40 | 50.43 K | $3.39 B |
| 11/12/2025 | $48.15 | $47.33 (-1.7%) | $49.12 | $46.92 | 119.73 K | $3.32 B |
| 11/11/2025 | $49.51 | $48.12 (-2.81%) | $50.23 | $48.12 | 120.77 K | $3.37 B |
| 11/10/2025 | $49.18 | $50.00 (1.67%) | $51.50 | $48.15 | 321.76 K | $3.50 B |
| 11/07/2025 | $43.84 | $43.57 (-0.62%) | $44.64 | $42.60 | 192.91 K | $3.05 B |
| 11/06/2025 | $46.96 | $44.77 (-4.66%) | $47.47 | $44.60 | 107.80 K | $3.14 B |
| 11/05/2025 | $45.80 | $46.26 (1%) | $47.81 | $45.43 | 92.00 K | $3.24 B |
| 11/04/2025 | $47.34 | $45.47 (-3.95%) | $47.78 | $44.70 | 104.20 K | $3.19 B |
| 11/03/2025 | $48.88 | $48.09 (-1.62%) | $48.99 | $47.20 | 88.80 K | $3.37 B |
| 10/31/2025 | $47.50 | $48.15 (1.37%) | $48.98 | $47.50 | 55.06 K | $3.38 B |
| 10/30/2025 | $48.39 | $47.56 (-1.72%) | $49.00 | $46.85 | 99.91 K | $3.33 B |
| 10/29/2025 | $48.85 | $47.86 (-2.03%) | $49.41 | $46.25 | 194.15 K | $3.35 B |
| 10/28/2025 | $50.59 | $49.42 (-2.31%) | $50.59 | $49.10 | 46.81 K | $3.46 B |
| 10/27/2025 | $50.52 | $50.21 (-0.61%) | $50.77 | $49.70 | 87.62 K | $3.52 B |
| 10/24/2025 | $50.59 | $50.52 (-0.14%) | $51.30 | $50.40 | 59.30 K | $3.54 B |
| 10/23/2025 | $51.75 | $50.59 (-2.24%) | $51.75 | $49.90 | 91.10 K | $3.55 B |
| 10/22/2025 | $51.40 | $50.72 (-1.32%) | $52.25 | $50.43 | 69.25 K | $3.56 B |
| 10/21/2025 | $53.19 | $51.42 (-3.33%) | $53.19 | $51.00 | 109.90 K | $3.60 B |
| 10/20/2025 | $52.23 | $53.19 (1.84%) | $53.70 | $52.11 | 81.20 K | $3.73 B |
| 10/17/2025 | $53.52 | $51.94 (-2.95%) | $54.45 | $51.93 | 134.75 K | $3.64 B |
| 10/16/2025 | $52.01 | $54.95 (5.65%) | $55.43 | $52.01 | 193.45 K | $3.85 B |
| 10/15/2025 | $49.33 | $51.63 (4.66%) | $52.51 | $49.33 | 169.33 K | $3.62 B |
| 10/14/2025 | $49.20 | $48.85 (-0.71%) | $50.01 | $48.71 | 64.90 K | $3.42 B |
| 10/13/2025 | $50.26 | $49.53 (-1.45%) | $51.08 | $49.30 | 43.75 K | $3.47 B |
| 10/10/2025 | $51.49 | $50.34 (-2.23%) | $51.99 | $49.74 | 95.18 K | $3.53 B |
| 10/09/2025 | $49.95 | $51.30 (2.7%) | $51.81 | $49.55 | 111.74 K | $3.60 B |
| 10/08/2025 | $51.90 | $49.75 (-4.14%) | $52.00 | $49.20 | 149.12 K | $3.49 B |
| 10/07/2025 | $51.58 | $51.57 (-0.02%) | $52.00 | $51.11 | 41.80 K | $3.62 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
