Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VEON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 44.91 | -0.09 | -0.20% | 45.50 | 45.919 | 44.20 | 79,207 |
| Mar 06 2025 | 45.00 | 0.95 | 2.16% | 44.33 | 46.09 | 44.22 | 112,869 |
| Mar 05 2025 | 44.05 | 0.09 | 0.20% | 44.492 | 44.492 | 43.48 | 95,356 |
| Mar 04 2025 | 43.96 | -1.00 | -2.22% | 44.96 | 44.96 | 42.55 | 253,413 |
| Mar 03 2025 | 44.96 | 0.20 | 0.45% | 44.89 | 45.85 | 44.85 | 88,118 |
| Feb 28 2025 | 44.76 | -0.22 | -0.49% | 44.98 | 45.5877 | 43.8483 | 114,434 |
| Feb 27 2025 | 44.98 | -0.11 | -0.24% | 45.50 | 46.20 | 44.90 | 88,337 |
| Feb 26 2025 | 45.09 | -0.88 | -1.91% | 46.10 | 46.25 | 44.82 | 70,862 |
| Feb 25 2025 | 45.97 | 0.15 | 0.33% | 46.215 | 46.215 | 45.69 | 242,824 |
| Feb 24 2025 | 45.82 | 0.35 | 0.77% | 45.50 | 46.38 | 45.50 | 162,227 |
| Feb 21 2025 | 45.47 | -0.52 | -1.13% | 46.32 | 46.32 | 45.30 | 116,380 |
| Feb 20 2025 | 45.99 | 0.29 | 0.63% | 45.20 | 46.00 | 44.31 | 78,926 |
| Feb 19 2025 | 45.70 | 0.10 | 0.22% | 45.75 | 46.1899 | 45.44 | 125,393 |
| Feb 18 2025 | 45.60 | 0.35 | 0.77% | 46.40 | 46.49 | 45.36 | 170,521 |
| Feb 14 2025 | 45.25 | -0.44 | -0.96% | 47.09 | 47.50 | 44.3831 | 175,694 |
| Feb 13 2025 | 45.69 | 2.04 | 4.67% | 45.20 | 47.00 | 45.20 | 327,569 |
| Feb 12 2025 | 43.65 | 0.83 | 1.94% | 42.82 | 43.90 | 41.75 | 167,501 |
| Feb 11 2025 | 42.82 | 0.08 | 0.19% | 42.76 | 43.00 | 42.61 | 44,602 |
| Feb 10 2025 | 42.74 | 0.57 | 1.35% | 43.00 | 43.00 | 42.30 | 88,213 |
| Feb 07 2025 | 42.17 | -0.58 | -1.36% | 42.92 | 42.92 | 41.5352 | 41,940 |
| Feb 06 2025 | 42.75 | -0.30 | -0.70% | 42.98 | 43.37 | 42.7302 | 35,570 |
| Feb 05 2025 | 43.05 | -0.40 | -0.92% | 43.61 | 43.73 | 42.645 | 34,529 |
| Feb 04 2025 | 43.45 | 0.27 | 0.63% | 43.80 | 44.39 | 43.21 | 30,895 |
| Feb 03 2025 | 43.18 | -1.87 | -4.15% | 44.35 | 44.68 | 42.78 | 71,293 |
| Jan 31 2025 | 45.05 | 1.70 | 3.92% | 43.72 | 45.51 | 43.2467 | 77,373 |
| Jan 30 2025 | 43.35 | -1.75 | -3.88% | 45.08 | 45.33 | 42.89 | 90,334 |
| Jan 29 2025 | 45.10 | -0.02 | -0.04% | 45.50 | 46.1298 | 44.8194 | 48,218 |
| Jan 28 2025 | 45.12 | 2.24 | 5.22% | 42.70 | 45.846 | 42.67 | 129,014 |
| Jan 27 2025 | 42.88 | -2.62 | -5.76% | 45.01 | 46.16 | 42.43 | 185,429 |
| Jan 24 2025 | 45.50 | 1.12 | 2.52% | 45.87 | 46.7878 | 45.06 | 173,743 |
| Jan 23 2025 | 44.38 | 0.00 | 0.00% | 44.38 | 44.38 | 44.38 | 0 |
| Jan 22 2025 | 44.38 | -1.31 | -2.87% | 45.99 | 46.35 | 42.30 | 179,009 |
| Jan 21 2025 | 45.69 | -0.31 | -0.67% | 46.392 | 47.08 | 45.602 | 158,463 |
| Jan 17 2025 | 46.00 | 0.10 | 0.22% | 46.96 | 46.96 | 45.7567 | 206,622 |
| Jan 16 2025 | 45.90 | -0.14 | -0.30% | 47.49 | 48.394 | 45.57 | 211,623 |
| Jan 15 2025 | 46.04 | -0.05 | -0.11% | 46.78 | 46.98 | 45.0777 | 136,805 |
| Jan 14 2025 | 46.09 | 1.39 | 3.11% | 45.70 | 48.00 | 45.30 | 191,996 |
| Jan 13 2025 | 44.70 | -0.38 | -0.84% | 44.23 | 45.80 | 44.23 | 88,440 |
| Jan 10 2025 | 45.08 | 0.48 | 1.08% | 44.50 | 45.79 | 43.67 | 100,844 |
| Jan 08 2025 | 44.60 | -0.58 | -1.28% | 44.2397 | 45.60 | 43.87 | 265,263 |
| Jan 07 2025 | 45.18 | -0.50 | -1.09% | 45.78 | 46.49 | 44.81 | 86,327 |
| Jan 06 2025 | 45.68 | 1.21 | 2.72% | 44.7685 | 46.2006 | 44.4911 | 95,336 |
| Jan 03 2025 | 44.47 | 1.77 | 4.15% | 43.10 | 46.49 | 42.96 | 136,594 |
| Jan 02 2025 | 42.70 | 2.60 | 6.48% | 40.89 | 43.25 | 40.84 | 101,497 |
| Dec 31 2024 | 40.10 | -0.09 | -0.22% | 40.44 | 41.7961 | 39.965 | 163,633 |
| Dec 30 2024 | 40.19 | 1.23 | 3.16% | 39.105 | 41.26 | 38.9262 | 198,753 |
| Dec 27 2024 | 38.96 | 0.96 | 2.53% | 37.81 | 39.335 | 37.75 | 185,061 |
| Dec 26 2024 | 38.00 | 0.72 | 1.93% | 37.58 | 38.54 | 37.58 | 68,126 |
| Dec 24 2024 | 37.28 | -0.86 | -2.25% | 38.00 | 38.41 | 37.17 | 58,681 |
| Dec 23 2024 | 38.14 | -0.90 | -2.31% | 39.00 | 39.2233 | 37.69 | 60,155 |
| Dec 20 2024 | 39.04 | 2.34 | 6.38% | 36.60 | 39.865 | 36.01 | 154,094 |
| Dec 19 2024 | 36.70 | 0.70 | 1.94% | 35.85 | 36.70 | 35.55 | 273,833 |
| Dec 18 2024 | 36.00 | 0.02 | 0.06% | 36.00 | 36.86 | 35.21 | 138,960 |
| Dec 17 2024 | 35.98 | 0.27 | 0.76% | 35.63 | 36.34 | 34.87 | 43,773 |
| Dec 16 2024 | 35.71 | -0.76 | -2.08% | 35.66 | 36.22 | 35.63 | 36,911 |
| Dec 13 2024 | 36.47 | -0.62 | -1.67% | 36.98 | 37.573 | 36.27 | 27,687 |
| Dec 12 2024 | 37.09 | 0.83 | 2.29% | 36.50 | 38.00 | 35.865 | 58,331 |
| Dec 11 2024 | 36.26 | 1.20 | 3.42% | 35.3236 | 37.2999 | 35.12 | 78,906 |
| Dec 10 2024 | 35.06 | -0.08 | -0.21% | 35.30 | 35.86 | 34.94 | 45,560 |
| Dec 09 2024 | 35.135 | 0.39 | 1.14% | 34.85 | 35.49 | 34.5803 | 61,000 |
