VEON Ltd. - American Depositary Shares (VEON)

Last Price53.20

Change+0.74 (1.42%)

NASDAQ · Last Trade: Dec 18th, 3:17 PM EST

Historical Prices For VEON Ltd. - American Depositary Shares (VEON)

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
12/17/2025	53.10	53.73	52.25	52.45	82,525	52.45
12/16/2025	52.50	53.92	52.50	53.10	129,449	53.10
12/15/2025	51.14	52.74	50.66	52.34	75,202	52.34
12/12/2025	50.37	51.65	50.37	51.14	119,298	51.14
12/11/2025	50.80	51.42	50.12	50.92	49,558	50.92
12/10/2025	49.92	51.53	49.92	50.86	59,330	50.86
12/09/2025	50.45	50.69	49.82	50.44	85,359	50.44
12/08/2025	50.56	50.80	50.06	50.45	41,119	50.45
12/05/2025	49.80	50.61	49.80	50.34	65,691	50.34
12/04/2025	49.10	50.93	49.10	50.39	61,711	50.39
12/03/2025	51.30	51.42	48.67	49.16	77,971	49.16
12/02/2025	51.99	53.00	51.86	51.99	49,755	51.99
12/01/2025	53.00	53.00	51.38	51.99	179,737	51.99
11/28/2025	53.30	54.66	53.10	53.39	37,757	53.39
11/26/2025	53.56	54.04	52.77	53.21	57,117	53.21
11/25/2025	53.95	55.55	52.86	53.38	255,209	53.38
11/24/2025	52.34	53.59	51.55	51.99	107,066	51.99
11/21/2025	50.58	52.79	50.58	52.53	113,066	52.53
11/20/2025	51.00	52.50	50.45	51.52	179,537	51.52
11/19/2025	50.42	52.66	49.55	52.02	217,547	52.02
11/18/2025	48.50	50.12	48.14	49.68	82,087	49.68
11/17/2025	48.37	49.75	47.08	48.56	124,891	48.56
11/14/2025	47.00	48.76	46.44	48.15	69,072	48.15
11/13/2025	47.55	48.71	47.40	48.41	50,381	48.41
11/12/2025	48.15	49.12	46.92	47.33	119,728	47.33
11/11/2025	49.51	50.23	48.12	48.12	120,746	48.12
11/10/2025	49.18	51.50	48.15	50.00	321,693	50.00
11/07/2025	43.84	44.64	42.60	43.56	192,909	43.56
11/06/2025	46.96	47.47	44.60	44.77	107,753	44.77
11/05/2025	45.80	47.81	45.42	46.26	91,966	46.26
11/04/2025	47.34	47.78	44.70	45.47	104,094	45.47
11/03/2025	48.88	48.99	47.20	48.09	88,787	48.09
10/31/2025	47.50	48.98	47.50	48.15	55,058	48.15
10/30/2025	48.39	49.00	46.85	47.55	99,908	47.55
10/29/2025	48.85	49.41	46.25	47.86	194,150	47.86
10/28/2025	50.59	50.59	49.10	49.42	46,806	49.42
10/27/2025	50.52	50.77	49.70	50.21	87,623	50.21
10/24/2025	50.59	51.30	50.40	50.52	59,274	50.52
10/23/2025	51.75	51.75	49.90	50.59	91,091	50.59
10/22/2025	51.40	52.25	50.43	50.72	66,356	50.72
10/21/2025	53.19	53.19	51.00	51.42	109,882	51.42
10/20/2025	52.23	53.70	52.11	53.19	81,162	53.19
10/17/2025	53.52	54.45	51.93	51.94	134,745	51.94
10/16/2025	52.01	55.43	52.01	54.95	193,453	54.95
10/15/2025	49.33	52.51	49.33	51.63	166,233	51.63
10/14/2025	49.20	50.01	48.71	48.85	61,378	48.85
10/13/2025	50.26	51.08	49.30	49.53	43,745	49.53
10/10/2025	51.49	51.99	49.74	50.34	95,179	50.34
10/09/2025	49.95	51.81	49.55	51.30	111,729	51.30
10/08/2025	51.90	52.00	49.20	49.75	149,080	49.75
10/07/2025	51.58	52.00	51.11	51.57	41,768	51.57
10/06/2025	51.82	52.66	51.00	51.56	82,255	51.56
10/03/2025	51.53	53.76	51.25	52.21	102,430	52.21
10/02/2025	52.57	52.64	51.10	51.65	61,079	51.65
10/01/2025	53.41	53.96	52.37	52.80	72,580	52.80
9/30/2025	53.47	54.43	51.80	54.43	123,984	54.43
9/29/2025	52.58	54.32	52.12	54.04	145,898	54.04
9/26/2025	54.28	54.41	51.50	52.60	114,166	52.60
9/25/2025	53.19	54.28	52.50	54.10	65,774	54.10
9/24/2025	55.01	55.19	52.90	53.32	102,638	53.32
9/23/2025	55.74	55.99	54.32	54.82	93,219	54.82
9/22/2025	55.08	55.40	54.00	54.93	99,522	54.93
9/19/2025	53.00	55.78	52.69	55.08	185,442	55.08
9/18/2025	52.47	53.27	51.50	52.83	101,558	52.83