VEON - VEON Ltd.
52.12
-0.990 -1.899%
Share volume: 17,833
Last Updated: 04-21-2026
Communication/Telephone Communications:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$53.11
-0.99
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $52.96 | $52.96 | $53.28 | $53.28 | $52.10 | $52.10 | $52.12 | $52.12 | 17,833 | $17,833.00 |
| 04-20-2026 | $54.97 | $54.97 | $55.00 | $55.00 | $52.85 | $52.85 | $53.11 | $53.11 | 47,678 | $47,678.00 |
| 04-17-2026 | $54.59 | $54.59 | $55.46 | $55.46 | $54.50 | $54.50 | $54.64 | $54.64 | 64,647 | $64,647.00 |
| 04-16-2026 | $53.84 | $53.84 | $54.90 | $54.90 | $52.87 | $52.87 | $54.43 | $54.43 | 65,649 | $65,649.00 |
| 04-15-2026 | $53.23 | $53.23 | $53.23 | $53.23 | $51.80 | $51.80 | $52.61 | $52.61 | 101,232 | $101,232.00 |
| 04-14-2026 | $52.75 | $52.75 | $54.44 | $54.44 | $52.47 | $52.47 | $52.65 | $52.65 | 98,169 | $98,169.00 |
| 04-13-2026 | $51.15 | $51.15 | $53.51 | $53.51 | $49.80 | $49.80 | $52.75 | $52.75 | 110,922 | $110,922.00 |
| 04-10-2026 | $52.00 | $52.00 | $52.50 | $52.50 | $50.49 | $50.49 | $50.80 | $50.80 | 208,382 | $208,382.00 |
| 04-09-2026 | $49.69 | $49.69 | $51.44 | $51.44 | $49.50 | $49.50 | $51.14 | $51.14 | 48,573 | $48,573.00 |
| 04-08-2026 | $49.89 | $49.89 | $51.00 | $51.00 | $49.50 | $49.50 | $50.13 | $50.13 | 52,289 | $52,289.00 |