-
5 DAY PERFORMANCE
-6.35% -
1 MONTH PERFORMANCE
+0.16% -
3 MONTH PERFORMANCE
+12.59% -
6 MONTH PERFORMANCE
+21.23% -
YEAR-TO-DATE PERFORMANCE
+57.11% -
1 YEAR PERFORMANCE
+53.75%
VEON Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $31.40 | $30.95 (-1.43%) | $31.50 | $30.20 | 21,030 | $2.17 B |
| 11/19/2024 | $32.44 | $31.60 (-2.59%) | $32.67 | $31.42 | 21,755 | $2.22 B |
| 11/18/2024 | $32.86 | $32.71 (-0.46%) | $33.33 | $32.08 | 40,600 | $2.30 B |
| 11/15/2024 | $33.42 | $33.05 (-1.11%) | $33.95 | $32.90 | 41,546 | $2.34 B |
| 11/14/2024 | $33.90 | $33.86 (-0.12%) | $33.99 | $33.40 | 34,500 | $2.38 B |
| 11/13/2024 | $33.35 | $33.63 (0.84%) | $33.63 | $33.05 | 29,553 | $2.38 B |
| 11/12/2024 | $33.64 | $33.34 (-0.89%) | $33.64 | $32.87 | 31,800 | $2.34 B |
| 11/11/2024 | $32.99 | $33.17 (0.55%) | $33.79 | $32.50 | 42,900 | $2.34 B |
| 11/08/2024 | $32.70 | $33.80 (3.36%) | $34.00 | $32.30 | 83,500 | $2.37 B |
| 11/07/2024 | $32.69 | $32.86 (0.52%) | $32.95 | $32.20 | 15,416 | $2.31 B |
| 11/06/2024 | $31.20 | $32.86 (5.32%) | $33.47 | $31.20 | 130,711 | $2.31 B |
| 11/05/2024 | $31.45 | $31.10 (-1.11%) | $31.88 | $30.94 | 27,747 | $2.18 B |
| 11/04/2024 | $30.96 | $31.88 (2.97%) | $32.50 | $30.96 | 22,538 | $2.24 B |
| 11/01/2024 | $31.52 | $31.35 (-0.54%) | $31.88 | $30.96 | 25,700 | $2.20 B |
| 10/31/2024 | $30.50 | $31.99 (4.89%) | $32.00 | $30.50 | 28,500 | $2.25 B |
| 10/30/2024 | $30.40 | $30.97 (1.88%) | $31.00 | $29.80 | 18,800 | $2.18 B |
| 10/29/2024 | $30.50 | $30.74 (0.79%) | $30.77 | $30.50 | 7,000 | $2.16 B |
| 10/28/2024 | $31.40 | $30.74 (-2.1%) | $31.62 | $30.10 | 67,600 | $2.16 B |
| 10/25/2024 | $31.80 | $31.30 (-1.57%) | $32.00 | $30.55 | 34,100 | $2.20 B |
| 10/24/2024 | $31.99 | $31.45 (-1.69%) | $31.99 | $30.95 | 11,600 | $2.21 B |
| 10/23/2024 | $30.80 | $31.86 (3.44%) | $32.00 | $30.52 | 48,731 | $2.24 B |
| 10/22/2024 | $30.87 | $30.69 (-0.58%) | $30.87 | $30.15 | 13,125 | $2.16 B |
| 10/21/2024 | $29.49 | $30.90 (4.78%) | $31.28 | $29.30 | 35,533 | $2.17 B |
| 10/18/2024 | $29.82 | $29.50 (-1.07%) | $30.10 | $29.29 | 49,210 | $2.07 B |
| 10/17/2024 | $29.99 | $29.82 (-0.57%) | $30.15 | $29.80 | 9,334 | $2.09 B |
| 10/16/2024 | $29.62 | $29.81 (0.64%) | $30.58 | $29.60 | 14,000 | $2.09 B |
| 10/15/2024 | $30.38 | $29.81 (-1.88%) | $30.38 | $29.56 | 40,900 | $2.09 B |
| 10/14/2024 | $29.69 | $30.26 (1.92%) | $30.95 | $29.60 | 59,048 | $2.13 B |
| 10/11/2024 | $29.88 | $29.64 (-0.8%) | $30.20 | $29.61 | 15,500 | $2.08 B |
| 10/10/2024 | $30.18 | $29.81 (-1.23%) | $30.39 | $29.51 | 9,116 | $2.09 B |
| 10/09/2024 | $30.70 | $29.85 (-2.77%) | $31.00 | $29.74 | 13,600 | $2.10 B |
| 10/08/2024 | $30.10 | $31.30 (3.99%) | $31.30 | $29.98 | 12,647 | $2.20 B |
| 10/07/2024 | $29.85 | $30.21 (1.21%) | $30.88 | $29.65 | 10,819 | $2.12 B |
| 10/04/2024 | $31.77 | $30.37 (-4.41%) | $31.80 | $30.05 | 16,646 | $2.13 B |
| 10/03/2024 | $31.95 | $31.47 (-1.5%) | $32.40 | $31.47 | 18,400 | $2.21 B |
| 10/02/2024 | $31.85 | $31.90 (0.16%) | $32.69 | $31.58 | 22,900 | $2.24 B |
| 10/01/2024 | $30.69 | $31.60 (2.97%) | $32.60 | $29.26 | 81,939 | $2.22 B |
| 09/30/2024 | $30.30 | $30.42 (0.4%) | $30.82 | $29.73 | 16,100 | $2.14 B |
| 09/27/2024 | $29.97 | $30.49 (1.74%) | $30.49 | $29.83 | 11,000 | $2.14 B |
| 09/26/2024 | $29.86 | $29.83 (-0.1%) | $30.75 | $29.53 | 25,500 | $2.10 B |
| 09/25/2024 | $29.95 | $29.84 (-0.37%) | $30.05 | $29.37 | 80,600 | $2.10 B |
| 09/24/2024 | $30.06 | $30.14 (0.27%) | $30.14 | $29.42 | 8,422 | $2.12 B |
| 09/23/2024 | $29.79 | $29.81 (0.07%) | $30.05 | $29.50 | 13,200 | $2.09 B |
| 09/20/2024 | $29.68 | $30.00 (1.08%) | $30.46 | $29.33 | 14,400 | $2.11 B |
| 09/19/2024 | $29.19 | $30.00 (2.77%) | $30.20 | $29.19 | 139,705 | $2.11 B |
| 09/18/2024 | $29.36 | $29.35 (-0.03%) | $29.50 | $28.50 | 13,000 | $2.06 B |
| 09/17/2024 | $28.60 | $29.36 (2.66%) | $29.80 | $28.21 | 27,600 | $2.06 B |
| 09/16/2024 | $28.05 | $28.64 (2.1%) | $29.40 | $27.95 | 87,200 | $2.01 B |
| 09/13/2024 | $27.94 | $28.05 (0.39%) | $28.62 | $27.63 | 18,523 | $1.97 B |
| 09/12/2024 | $28.44 | $27.99 (-1.58%) | $28.96 | $27.59 | 14,600 | $1.97 B |
| 09/11/2024 | $27.35 | $28.70 (4.94%) | $29.47 | $27.01 | 43,032 | $2.02 B |
| 09/10/2024 | $28.99 | $27.18 (-6.24%) | $28.99 | $25.93 | 61,424 | $1.91 B |
| 09/09/2024 | $27.13 | $29.00 (6.89%) | $29.00 | $26.41 | 73,215 | $2.04 B |
| 09/06/2024 | $27.20 | $27.32 (0.44%) | $27.43 | $26.53 | 5,900 | $1.92 B |
| 09/05/2024 | $26.59 | $27.20 (2.29%) | $28.40 | $25.93 | 37,912 | $1.91 B |
| 09/04/2024 | $26.11 | $26.45 (1.3%) | $26.79 | $25.92 | 8,800 | $1.86 B |
| 09/03/2024 | $25.92 | $26.38 (1.77%) | $26.57 | $25.92 | 19,106 | $1.85 B |
| 08/30/2024 | $26.50 | $26.67 (0.64%) | $26.82 | $26.31 | 5,900 | $1.87 B |
| 08/29/2024 | $26.63 | $26.67 (0.15%) | $26.86 | $26.40 | 18,000 | $1.87 B |
| 08/28/2024 | $26.63 | $26.87 (0.9%) | $27.14 | $26.57 | 8,100 | $1.89 B |
| 08/27/2024 | $26.95 | $26.86 (-0.33%) | $27.09 | $26.52 | 13,748 | $1.89 B |
| 08/26/2024 | $27.17 | $27.12 (-0.18%) | $27.23 | $26.80 | 18,300 | $1.90 B |
| 08/23/2024 | $27.46 | $27.37 (-0.33%) | $27.50 | $27.07 | 9,100 | $1.92 B |
| 08/22/2024 | $27.47 | $27.12 (-1.27%) | $27.62 | $26.53 | 15,220 | $1.90 B |
| 08/21/2024 | $27.77 | $27.49 (-1.01%) | $27.77 | $27.47 | 9,032 | $1.93 B |