NASDAQ : VEON
VEON Ltd. — Price history
Communication Services · Telecom Services · United Arab Emirates
Last price 82.54 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.68B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
VEON Ltd. (VEON) closed at 82.54 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 88.72 | 89 | 82.54 | 82.54 | 183,807 | -6.68% |
| 2026-10-29 | 88.71 | 88.71 | 87.42 | 88.45 | 89,123 | +0.77% |
| 2026-10-28 | 88.5 | 88.5 | 87.02 | 87.77 | 118,409 | -0.07% |
| 2026-10-27 | 85 | 88.465 | 85 | 87.83 | 259,978 | +3.94% |
| 2026-10-26 | 83.01 | 84.75 | 82.78 | 84.5 | 239,235 | +1.79% |
| 2026-10-23 | 78.08 | 83.92 | 77.21 | 83.01 | 381,153 | +4.72% |
| 2026-10-22 | 82.12 | 82.44 | 78.17 | 79.27 | 290,234 | -3.55% |
| 2026-10-21 | 80.4 | 83.78 | 80.017 | 82.19 | 226,888 | +2.19% |
| 2026-10-20 | 82.18 | 83.5 | 79.58 | 80.43 | 286,652 | -2.13% |
| 2026-10-19 | 83.2 | 84.504 | 81.585 | 82.18 | 116,998 | -1.23% |
| 2026-10-16 | 82.6 | 83.97 | 81.76 | 83.2 | 99,939 | +0.47% |
| 2026-10-15 | 79.66 | 85.27 | 78.8 | 82.81 | 312,105 | +2.92% |
| 2026-10-14 | 80.72 | 81.545 | 80.17 | 80.46 | 215,263 | -0.49% |
| 2026-10-13 | 81.3 | 81.405 | 79.94 | 80.86 | 201,617 | +0.06% |
| 2026-10-12 | 76.6 | 82.085 | 76.02 | 80.81 | 224,520 | +5.21% |
| 2026-10-09 | 76.15 | 77.49 | 76.15 | 76.81 | 140,433 | -0.34% |
| 2026-10-08 | 77.19 | 77.955 | 76.25 | 77.07 | 231,517 | -0.16% |
| 2026-10-07 | 76.4 | 78.44 | 74.93 | 77.19 | 220,405 | +1.02% |
| 2026-10-06 | 77.24 | 77.255 | 75.13 | 76.41 | 125,307 | -0.70% |
| 2026-10-05 | 75.99 | 77.49 | 75.85 | 76.95 | 223,680 | +1.73% |
| 2026-10-02 | 75.88 | 78.83 | 75.25 | 75.64 | 191,695 | +2.33% |
| 2026-10-01 | 73.99 | 75.215 | 73.66 | 73.92 | 94,711 | -0.01% |
| 2026-09-30 | 73.66 | 76.025 | 72 | 73.93 | 205,449 | -0.05% |
| 2026-09-29 | 72.09 | 74.95 | 69.97 | 73.97 | 279,433 | +6.57% |
| 2026-09-28 | 74.19 | 74.6 | 67.93 | 69.41 | 114,636 | -5.59% |
| 2026-09-25 | 73.48 | 75 | 73.29 | 73.52 | 192,344 | +1.35% |
| 2026-09-24 | 70.36 | 73.79 | 70.36 | 72.54 | 268,069 | +3.10% |
| 2026-09-23 | 70 | 70.8 | 68.55 | 70.36 | 245,518 | +1.43% |
| 2026-09-22 | 70 | 70.21 | 68.805 | 69.37 | 193,646 | -0.43% |
| 2026-09-21 | 69.58 | 70.41 | 69 | 69.67 | 179,224 | +1.52% |
| 2026-09-18 | 68.92 | 70.89 | 68.55 | 68.63 | 256,884 | -0.26% |
| 2026-09-17 | 69.03 | 71.1 | 68.73 | 68.81 | 171,221 | +0.44% |
| 2026-09-16 | 68.5 | 69.39 | 67.32 | 68.51 | 201,572 | -0.35% |
| 2026-09-15 | 68.66 | 69.6 | 67.8 | 68.75 | 211,206 | -0.10% |
| 2026-09-14 | 67.39 | 69.18 | 67.223 | 68.82 | 255,473 | +1.40% |
| 2026-09-11 | 69.12 | 69.12 | 67 | 67.87 | 98,376 | -1.87% |
| 2026-09-10 | 65 | 69.5 | 64.2 | 69.16 | 270,605 | +6.40% |
| 2026-09-09 | 64.4 | 65.53 | 64.38 | 65 | 210,427 | +0.26% |
| 2026-09-08 | 64.2 | 65.14 | 63.99 | 64.83 | 207,072 | +0.97% |
| 2026-09-04 | 66.42 | 67.36 | 63.67 | 64.205 | 172,966 | -3.09% |
| 2026-09-03 | 66 | 66.57 | 64.77 | 66.25 | 96,992 | +0.73% |
| 2026-09-02 | 62.42 | 65.97 | 62 | 65.77 | 167,007 | +5.54% |
| 2026-09-01 | 61.17 | 62.32 | 60.8 | 62.32 | 88,858 | +0.71% |
| 2026-08-31 | 60.84 | 62 | 59.98 | 61.88 | 89,680 | +1.71% |
| 2026-08-28 | 60.01 | 61.225 | 60.01 | 60.84 | 53,824 | +0.73% |
| 2026-08-27 | 60.5 | 61.45 | 59.12 | 60.4 | 75,170 | -0.03% |
| 2026-08-26 | 62.3 | 63.48 | 60.24 | 60.42 | 69,073 | -3.08% |
| 2026-08-25 | 61.12 | 62.925 | 60.49 | 62.34 | 103,903 | +1.95% |
| 2026-08-24 | 59.37 | 61.34 | 59.2 | 61.15 | 154,421 | +2.98% |
| 2026-08-21 | 56.79 | 59.8 | 56.5 | 59.38 | 129,463 | +5.23% |
| 2026-08-20 | 56.38 | 56.895 | 56.235 | 56.43 | 44,230 | +0.09% |
| 2026-08-19 | 56.18 | 56.945 | 56.18 | 56.38 | 57,999 | +0.52% |
| 2026-08-18 | 56.87 | 57.4 | 55 | 56.09 | 60,174 | -2.42% |
| 2026-08-17 | 57 | 57.58 | 56.82 | 57.48 | 100,960 | +0.70% |
| 2026-08-14 | 57 | 57.365 | 56.8 | 57.08 | 42,466 | +0.07% |
| 2026-08-13 | 57.15 | 57.57 | 56.92 | 57.04 | 76,115 | +0.19% |
| 2026-08-12 | 56.79 | 57.22 | 56 | 56.93 | 100,681 | +0.57% |
| 2026-08-11 | 55.76 | 56.93 | 55.072 | 56.61 | 88,691 | +1.27% |
| 2026-08-10 | 56.61 | 57.74 | 55.59 | 55.9 | 70,177 | -2.10% |
| 2026-08-07 | 56.34 | 57.29 | 55.57 | 57.1 | 78,494 | +2.18% |
| 2026-08-06 | 54.3 | 56.38 | 54.3 | 55.88 | 105,580 | +2.49% |
| 2026-08-05 | 54.48 | 54.94 | 53.77 | 54.52 | 53,612 | +0.37% |
| 2026-08-04 | 52.39 | 54.58 | 52 | 54.32 | 102,152 | +2.26% |
| 2026-08-03 | 52.85 | 54 | 52.6 | 53.12 | 110,672 | +1.59% |
| 2026-07-31 | 52.64 | 54.375 | 51.2 | 52.29 | 157,720 | -0.95% |
| 2026-07-30 | 50.97 | 53.4 | 50.97 | 52.79 | 99,247 | +4.37% |
| 2026-07-29 | 51.27 | 51.42 | 50.33 | 50.58 | 54,841 | -1.99% |
| 2026-07-28 | 51.48 | 52.13 | 50.795 | 51.605 | 128,593 | -0.18% |
| 2026-07-27 | 51.36 | 52.48 | 51 | 51.7 | 67,596 | +1.35% |
| 2026-07-24 | 51.82 | 52.586 | 51 | 51.01 | 74,687 | -1.87% |
| 2026-07-23 | 52.27 | 53.09 | 51.5 | 51.98 | 81,601 | -2.25% |
| 2026-07-22 | 53.09 | 53.95 | 52.68 | 53.175 | 83,648 | +0.31% |
| 2026-07-21 | 51.97 | 53.19 | 51.97 | 53.01 | 78,554 | +2.55% |
| 2026-07-20 | 51.67 | 52.15 | 51.25 | 51.69 | 41,823 | +0.14% |
| 2026-07-17 | 51.26 | 52.14 | 51.13 | 51.62 | 43,252 | +0.05% |
| 2026-07-16 | 52.38 | 52.965 | 51.3 | 51.595 | 50,102 | -1.25% |
| 2026-07-15 | 52.6 | 52.9 | 51.62 | 52.25 | 52,133 | -0.78% |
| 2026-07-14 | 53.15 | 53.49 | 52.215 | 52.66 | 49,669 | +1.17% |
| 2026-07-13 | 53.8 | 53.905 | 52.01 | 52.05 | 46,062 | -2.35% |
| 2026-07-10 | 54.26 | 54.28 | 53.3 | 53.3 | 21,318 | -0.97% |
| 2026-07-09 | 53.75 | 54.1 | 52.459 | 53.82 | 34,469 | +0.13% |
| 2026-07-08 | 52.09 | 54.1 | 51.621 | 53.75 | 76,921 | +3.17% |
| 2026-07-07 | 53.62 | 54.84 | 51.72 | 52.1 | 177,128 | -1.94% |
| 2026-07-06 | 52.5 | 53.5 | 52.445 | 53.13 | 349,648 | +2.17% |
| 2026-07-02 | 52.76 | 52.99 | 51.5 | 52 | 81,483 | -0.59% |
| 2026-07-01 | 52 | 52.56 | 51.311 | 52.31 | 68,772 | +0.19% |
| 2026-06-30 | 51.83 | 52.41 | 51 | 52.21 | 108,948 | +0.48% |
| 2026-06-29 | 51.66 | 52.24 | 51.21 | 51.96 | 39,015 | +0.58% |
| 2026-06-26 | 51.43 | 52.31 | 51.26 | 51.66 | 77,174 | +0.37% |
| 2026-06-25 | 51.83 | 52.5 | 51.3 | 51.47 | 86,253 | -0.17% |
| 2026-06-24 | 50.84 | 51.99 | 50.495 | 51.56 | 63,024 | -0.37% |
| 2026-06-23 | 49.66 | 51.75 | 49.08 | 51.75 | 57,250 | +2.62% |
| 2026-06-22 | 51.5 | 51.5 | 49.095 | 50.43 | 104,371 | -3.08% |
| 2026-06-18 | 52.1 | 52.967 | 51.485 | 52.03 | 68,027 | -0.84% |
| 2026-06-17 | 52.91 | 53.13 | 52.02 | 52.47 | 110,029 | -0.68% |
| 2026-06-16 | 52.2 | 53.14 | 51.066 | 52.83 | 81,743 | +1.18% |
| 2026-06-15 | 52.99 | 53.96 | 52 | 52.215 | 55,433 | -0.39% |
| 2026-06-12 | 50.99 | 52.94 | 50.95 | 52.42 | 45,184 | +3.82% |
| 2026-06-11 | 48.25 | 50.76 | 48.2 | 50.49 | 66,284 | +2.06% |
| 2026-06-10 | 49 | 51 | 48.8 | 49.47 | 118,658 | +0.41% |
| 2026-06-09 | 50.19 | 51.06 | 48.67 | 49.27 | 110,898 | +0.53% |
| 2026-06-08 | 51.4 | 51.998 | 48.69 | 49.01 | 98,093 | -4.65% |
| 2026-06-05 | 50.87 | 51.54 | 48.295 | 51.4 | 148,241 | -0.25% |
| 2026-06-04 | 52.62 | 52.62 | 50.1 | 51.53 | 168,223 | -2.05% |
| 2026-06-03 | 55 | 55.3 | 52.23 | 52.61 | 78,433 | -4.86% |
| 2026-06-02 | 55.09 | 55.54 | 54.9 | 55.3 | 26,961 | +0.38% |
| 2026-06-01 | 55.91 | 56.256 | 54.65 | 55.09 | 56,566 | -1.87% |
| 2026-05-29 | 56.01 | 57 | 54.91 | 56.14 | 59,543 | -0.74% |
| 2026-05-28 | 57 | 57.915 | 56.36 | 56.56 | 37,535 | -1.70% |
| 2026-05-27 | 56.2 | 57.916 | 55.63 | 57.54 | 38,946 | +1.99% |
| 2026-05-26 | 57 | 57 | 54.57 | 56.42 | 64,681 | +0.02% |
| 2026-05-22 | 56.7 | 57 | 56 | 56.41 | 73,712 | -0.51% |
| 2026-05-21 | 54.34 | 57 | 54.34 | 56.7 | 111,099 | +2.89% |
| 2026-05-20 | 55.29 | 56.42 | 53.95 | 55.11 | 93,553 | -0.59% |
| 2026-05-19 | 54.04 | 55.99 | 54.04 | 55.435 | 74,785 | +1.59% |
| 2026-05-18 | 53.7 | 55.225 | 53.2 | 54.57 | 88,815 | +0.52% |
| 2026-05-15 | 54 | 55 | 52.33 | 54.29 | 103,120 | +0.69% |
| 2026-05-14 | 57 | 57.26 | 53.79 | 53.92 | 86,651 | -5.22% |
| 2026-05-13 | 53.41 | 57 | 52.5 | 56.89 | 302,702 | +13.78% |
| 2026-05-12 | 50.02 | 50.685 | 49.5 | 50 | 317,695 | -0.06% |