5 DAY PERFORMANCE
+6.40%
1 MONTH PERFORMANCE
+2.72%
3 MONTH PERFORMANCE
+0.69%
6 MONTH PERFORMANCE
+44.69%
YEAR-TO-DATE PERFORMANCE
+13.12%
1 YEAR PERFORMANCE
+85.67%
VEON Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $46.22 | $46.22 (0%) | $46.22 | $46.22 | 10,457 | |
| 04/30/2025 | $45.00 | $45.36 (0.8%) | $45.72 | $44.10 | 87,948 | $3.21 B |
| 04/29/2025 | $46.30 | $45.20 (-2.38%) | $46.85 | $44.70 | 102,687 | $3.20 B |
| 04/28/2025 | $45.10 | $45.60 (1.11%) | $48.70 | $44.99 | 420,031 | $3.23 B |
| 04/25/2025 | $44.19 | $42.63 (-3.53%) | $44.25 | $41.70 | 110,698 | $3.02 B |
| 04/24/2025 | $43.50 | $44.18 (1.56%) | $45.00 | $43.35 | 53,000 | $3.13 B |
| 04/23/2025 | $44.44 | $43.50 (-2.12%) | $44.78 | $43.41 | 61,600 | $3.08 B |
| 04/22/2025 | $42.00 | $43.34 (3.19%) | $45.00 | $42.00 | 65,123 | $3.07 B |
| 04/21/2025 | $44.99 | $41.84 (-7%) | $45.45 | $41.62 | 122,100 | $2.96 B |
| 04/17/2025 | $42.80 | $44.32 (3.55%) | $45.27 | $42.68 | 116,530 | $3.13 B |
| 04/16/2025 | $41.00 | $42.46 (3.56%) | $43.11 | $41.00 | 70,903 | $3.00 B |
| 04/15/2025 | $41.18 | $41.06 (-0.29%) | $42.59 | $40.89 | 69,648 | $2.90 B |
| 04/14/2025 | $40.31 | $41.06 (1.86%) | $42.01 | $39.46 | 62,200 | $2.90 B |
| 04/11/2025 | $40.00 | $39.44 (-1.4%) | $40.27 | $39.25 | 59,404 | $2.79 B |
| 04/10/2025 | $39.70 | $39.88 (0.45%) | $40.41 | $39.00 | 61,308 | $2.82 B |
| 04/09/2025 | $37.80 | $39.70 (5.03%) | $40.70 | $37.80 | 85,589 | $2.81 B |
| 04/08/2025 | $40.43 | $38.26 (-5.37%) | $41.99 | $37.74 | 157,010 | $2.71 B |
| 04/07/2025 | $38.90 | $38.00 (-2.31%) | $41.00 | $37.63 | 290,861 | $2.69 B |
| 04/04/2025 | $40.40 | $38.91 (-3.69%) | $41.55 | $37.85 | 274,730 | $2.75 B |
| 04/03/2025 | $43.00 | $42.60 (-0.93%) | $44.89 | $42.23 | 153,027 | $3.01 B |
| 04/02/2025 | $43.50 | $44.01 (1.17%) | $44.89 | $43.00 | 68,854 | $3.11 B |
| 04/01/2025 | $44.00 | $44.16 (0.36%) | $45.40 | $43.87 | 91,600 | $3.12 B |
| 03/31/2025 | $44.58 | $43.61 (-2.18%) | $44.75 | $43.45 | 177,900 | $3.08 B |
| 03/28/2025 | $46.00 | $44.99 (-2.2%) | $46.17 | $44.89 | 139,300 | $3.18 B |
| 03/27/2025 | $45.67 | $46.00 (0.72%) | $46.16 | $45.67 | 39,728 | $3.25 B |
| 03/26/2025 | $46.00 | $45.73 (-0.59%) | $46.02 | $45.55 | 45,000 | $3.23 B |
| 03/25/2025 | $46.00 | $45.75 (-0.54%) | $46.09 | $45.36 | 59,500 | $3.24 B |
| 03/24/2025 | $46.00 | $46.00 (0%) | $46.25 | $45.29 | 76,433 | $3.25 B |
| 03/21/2025 | $45.00 | $45.95 (2.11%) | $46.00 | $44.01 | 71,779 | $3.25 B |
| 03/20/2025 | $46.00 | $45.04 (-2.09%) | $46.78 | $44.31 | 117,778 | $3.19 B |
| 03/19/2025 | $46.64 | $45.94 (-1.5%) | $46.64 | $45.32 | 141,928 | $3.25 B |
| 03/18/2025 | $46.80 | $45.98 (-1.75%) | $47.21 | $45.50 | 254,757 | $3.25 B |
| 03/17/2025 | $42.97 | $44.75 (4.14%) | $45.50 | $42.96 | 87,958 | $3.17 B |
| 03/14/2025 | $40.10 | $42.04 (4.84%) | $42.62 | $39.50 | 100,931 | $2.97 B |
| 03/13/2025 | $41.60 | $39.78 (-4.37%) | $42.00 | $39.31 | 204,300 | $2.81 B |
| 03/12/2025 | $40.24 | $40.51 (0.67%) | $41.99 | $40.05 | 68,400 | $2.87 B |
| 03/11/2025 | $39.35 | $39.43 (0.2%) | $41.00 | $36.23 | 231,800 | $2.79 B |
| 03/10/2025 | $44.55 | $40.00 (-10.21%) | $44.55 | $39.54 | 258,985 | $2.83 B |
| 03/07/2025 | $45.57 | $44.91 (-1.45%) | $45.92 | $44.20 | 149,433 | $3.18 B |
| 03/06/2025 | $44.65 | $45.00 (0.78%) | $46.09 | $44.20 | 125,100 | $3.18 B |
| 03/05/2025 | $43.96 | $44.05 (0.2%) | $44.49 | $43.48 | 97,269 | $3.12 B |
| 03/04/2025 | $44.96 | $43.96 (-2.22%) | $44.96 | $42.55 | 254,000 | $3.11 B |
| 03/03/2025 | $44.76 | $44.96 (0.45%) | $45.85 | $44.76 | 92,000 | $3.18 B |
| 02/28/2025 | $44.98 | $44.76 (-0.49%) | $45.59 | $43.85 | 124,267 | $3.17 B |
| 02/27/2025 | $45.50 | $44.98 (-1.14%) | $46.20 | $44.90 | 88,344 | $3.18 B |
| 02/26/2025 | $46.09 | $45.09 (-2.17%) | $46.25 | $44.82 | 72,900 | $3.19 B |
| 02/25/2025 | $46.00 | $45.97 (-0.07%) | $46.22 | $45.69 | 246,138 | $3.25 B |
| 02/24/2025 | $45.50 | $45.82 (0.7%) | $46.38 | $45.50 | 162,800 | $3.24 B |
| 02/21/2025 | $46.32 | $45.47 (-1.84%) | $46.32 | $45.30 | 116,400 | $3.22 B |
| 02/20/2025 | $45.30 | $45.99 (1.52%) | $46.00 | $44.31 | 91,326 | $3.25 B |
| 02/19/2025 | $45.75 | $45.70 (-0.11%) | $46.19 | $45.44 | 125,453 | $3.23 B |
| 02/18/2025 | $47.13 | $45.60 (-3.25%) | $47.33 | $45.36 | 253,421 | $3.23 B |
| 02/14/2025 | $47.09 | $45.25 (-3.91%) | $47.50 | $44.38 | 176,300 | $3.20 B |
| 02/13/2025 | $45.20 | $45.69 (1.08%) | $47.00 | $45.20 | 327,569 | $3.23 B |
| 02/12/2025 | $42.82 | $43.65 (1.94%) | $43.90 | $41.75 | 169,106 | $3.09 B |
| 02/11/2025 | $42.76 | $42.82 (0.14%) | $43.00 | $42.61 | 44,602 | $3.03 B |
| 02/10/2025 | $43.00 | $42.74 (-0.6%) | $43.00 | $42.30 | 88,217 | $3.02 B |
| 02/07/2025 | $42.84 | $42.17 (-1.56%) | $42.98 | $41.54 | 44,200 | $2.98 B |
| 02/06/2025 | $42.98 | $42.75 (-0.54%) | $43.37 | $42.73 | 35,600 | $3.02 B |
| 02/05/2025 | $43.61 | $43.05 (-1.28%) | $43.73 | $42.65 | 34,529 | $3.05 B |
| 02/04/2025 | $43.40 | $43.45 (0.12%) | $44.39 | $43.21 | 32,422 | $3.07 B |
| 02/03/2025 | $43.61 | $43.18 (-0.99%) | $44.68 | $42.67 | 86,940 | $3.05 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.
