VEON Ltd. - American Depositary Shares (VEON)

Last Price69.98

Change+1.35 (1.97%)

NASDAQ · Last Trade: Sep 21st, 4:05 PM EDT

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

Date Range:

2026-06-21 - 2026-09-21

Date	Open	High	Low	Close	Volume	Adjusted Close
9/18/2026	68.92	70.89	68.55	68.63	256,885	68.63
9/17/2026	69.03	71.10	68.73	68.81	171,221	68.81
9/16/2026	68.50	69.39	67.32	68.51	201,572	68.51
9/15/2026	68.66	69.60	67.80	68.75	211,197	68.75
9/14/2026	67.39	69.18	67.22	68.82	308,574	68.82
9/11/2026	69.12	69.12	67.00	67.87	98,376	67.87
9/10/2026	65.00	69.50	64.20	69.16	270,582	69.16
9/09/2026	64.40	65.53	64.38	65.00	210,427	65.00
9/08/2026	64.20	65.14	63.99	64.83	207,072	64.83
9/04/2026	66.42	67.36	63.67	64.20	172,967	64.20
9/03/2026	66.00	66.57	64.77	66.25	96,992	66.25
9/02/2026	62.42	65.97	62.00	65.77	167,007	65.77
9/01/2026	61.17	62.32	60.80	62.32	88,857	62.32
8/31/2026	60.84	62.00	59.98	61.88	89,675	61.88
8/28/2026	60.01	61.23	60.01	60.84	53,824	60.84
8/27/2026	60.50	61.45	59.12	60.40	75,170	60.40
8/26/2026	62.30	63.48	60.24	60.42	69,073	60.42
8/25/2026	61.12	62.92	60.49	62.34	103,904	62.34
8/24/2026	59.37	61.34	59.20	61.15	154,421	61.15
8/21/2026	56.79	59.80	56.50	59.38	129,463	59.38
8/20/2026	56.38	56.90	56.23	56.43	44,230	56.43
8/19/2026	56.18	56.94	56.18	56.38	57,999	56.38
8/18/2026	56.87	57.40	55.00	56.09	60,175	56.09
8/17/2026	57.00	57.58	56.82	57.48	100,960	57.48
8/14/2026	57.00	57.37	56.80	57.08	42,467	57.08
8/13/2026	57.15	57.57	56.92	57.04	76,117	57.04
8/12/2026	56.79	57.22	56.00	56.93	101,582	56.93
8/11/2026	55.76	56.93	55.07	56.61	88,625	56.61
8/10/2026	56.61	57.74	55.59	55.90	70,177	55.90
8/07/2026	56.34	57.29	55.57	57.10	78,495	57.10
8/06/2026	54.30	56.38	54.30	55.88	105,580	55.88
8/05/2026	54.48	54.94	53.77	54.52	53,612	54.52
8/04/2026	52.39	54.58	52.00	54.32	102,153	54.32
8/03/2026	52.85	54.00	52.60	53.12	110,672	53.12
7/31/2026	52.64	54.38	51.20	52.29	157,722	52.29
7/30/2026	50.97	53.40	50.97	52.79	98,814	52.79
7/29/2026	51.27	51.42	50.33	50.58	54,842	50.58
7/28/2026	51.48	52.13	50.80	51.60	128,594	51.60
7/27/2026	51.36	52.48	51.00	51.70	67,596	51.70
7/24/2026	51.82	52.59	51.00	51.01	74,688	51.01
7/23/2026	52.51	53.09	51.50	51.98	81,602	51.98
7/22/2026	53.09	53.95	52.68	53.17	83,645	53.17
7/21/2026	51.97	53.19	51.97	53.01	78,553	53.01
7/20/2026	51.67	52.15	51.25	51.69	41,823	51.69
7/17/2026	51.26	52.14	51.13	51.62	43,252	51.62
7/16/2026	52.38	52.97	51.30	51.59	50,103	51.59
7/15/2026	52.60	52.90	51.62	52.25	52,136	52.25
7/14/2026	53.15	53.49	52.22	52.66	49,670	52.66
7/13/2026	53.80	53.91	52.01	52.05	46,062	52.05
7/10/2026	54.26	54.28	53.30	53.30	21,319	53.30
7/09/2026	53.75	54.10	52.46	53.82	34,469	53.82
7/08/2026	52.09	54.10	51.62	53.75	76,896	53.75
7/07/2026	53.62	54.84	51.72	52.10	177,129	52.10
7/06/2026	52.50	53.50	52.45	53.13	349,649	53.13
7/02/2026	52.76	52.99	51.50	52.00	81,484	52.00
7/01/2026	52.00	52.56	51.31	52.31	68,773	52.31
6/30/2026	51.83	52.41	51.00	52.21	108,946	52.21
6/29/2026	51.66	52.24	51.21	51.96	39,016	51.96
6/26/2026	51.43	52.31	51.26	51.66	77,175	51.66
6/25/2026	51.83	52.50	51.30	51.47	86,238	51.47
6/24/2026	50.84	51.99	50.49	51.56	63,024	51.56
6/23/2026	49.66	51.75	49.08	51.75	57,250	51.75
6/22/2026	51.50	51.50	49.09	50.43	104,371	50.43