VEON Ltd. VEON
79.17 USD +4.02 (+5.35%)
Regular-session close
80.71 +1.54 +1.95%
After hours · Nov 13, 4:00 PM ET
73.74 Day range 79.50
44.31 52-week range 88.45
- YTD
- +50.60%
- 1 year
- +63.54%
VEON price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 74.95 | 79.50 | 73.74 | 79.17 | +4.02 | +5.35% | 137,478 |
| Nov 12, 2026 | 76.42 | 76.42 | 74.89 | 75.15 | -1.27 | -1.66% | 47,000 |
| Nov 11, 2026 | 75.99 | 77.28 | 72.50 | 76.42 | +0.91 | +1.21% | 170,000 |
| Nov 10, 2026 | 76.70 | 77.33 | 73.97 | 75.51 | -1.22 | -1.59% | 93,200 |
| Nov 9, 2026 | 78.83 | 78.99 | 75.52 | 76.73 | -0.84 | -1.08% | 106,400 |
| Nov 6, 2026 | 75.34 | 83.11 | 75.34 | 77.57 | +2.23 | +2.96% | 213,500 |
| Nov 5, 2026 | 79.01 | 79.01 | 73.76 | 75.34 | -3.67 | -4.64% | 197,700 |
| Nov 4, 2026 | 79.18 | 80.37 | 78.62 | 79.01 | +0.90 | +1.15% | 65,000 |
| Nov 3, 2026 | 79.99 | 80.78 | 77.51 | 78.11 | -1.35 | -1.70% | 113,400 |
| Nov 2, 2026 | 82.60 | 83.41 | 78.89 | 79.46 | -3.08 | -3.73% | 126,500 |
| Oct 30, 2026 | 88.72 | 89.00 | 82.54 | 82.54 | -5.91 | -6.68% | 183,800 |
| Oct 29, 2026 | 88.71 | 88.71 | 87.42 | 88.45 | +0.68 | +0.77% | 89,100 |
| Oct 28, 2026 | 88.50 | 88.50 | 87.02 | 87.77 | -0.06 | -0.07% | 118,400 |
| Oct 27, 2026 | 85.00 | 88.47 | 85.00 | 87.83 | +3.33 | +3.94% | 260,000 |
| Oct 26, 2026 | 83.01 | 84.75 | 82.78 | 84.50 | +1.49 | +1.79% | 239,200 |
| Oct 23, 2026 | 78.08 | 83.92 | 77.21 | 83.01 | +3.74 | +4.72% | 381,100 |
| Oct 22, 2026 | 82.12 | 82.44 | 78.17 | 79.27 | -2.92 | -3.55% | 290,200 |
| Oct 21, 2026 | 80.40 | 83.78 | 80.02 | 82.19 | +1.76 | +2.19% | 226,900 |
| Oct 20, 2026 | 82.18 | 83.50 | 79.58 | 80.43 | -1.75 | -2.13% | 286,600 |
| Oct 19, 2026 | 83.20 | 84.50 | 81.59 | 82.18 | -1.02 | -1.23% | 117,000 |
| Oct 16, 2026 | 82.60 | 83.97 | 81.76 | 83.20 | +0.39 | +0.47% | 99,800 |
| Oct 15, 2026 | 79.66 | 85.27 | 78.80 | 82.81 | +2.35 | +2.92% | 312,100 |
| Oct 14, 2026 | 80.72 | 81.55 | 80.17 | 80.46 | -0.40 | -0.49% | 215,200 |
| Oct 13, 2026 | 81.30 | 81.41 | 79.94 | 80.86 | +0.05 | +0.06% | 201,600 |
| Oct 12, 2026 | 76.60 | 82.09 | 76.02 | 80.81 | +4.00 | +5.21% | 224,400 |
| Oct 9, 2026 | 76.15 | 77.49 | 76.15 | 76.81 | -0.26 | -0.34% | 140,400 |
| Oct 8, 2026 | 77.19 | 77.96 | 76.25 | 77.07 | -0.12 | -0.16% | 231,500 |
| Oct 7, 2026 | 76.40 | 78.44 | 74.93 | 77.19 | +0.78 | +1.02% | 220,400 |
| Oct 6, 2026 | 77.24 | 77.26 | 75.13 | 76.41 | -0.54 | -0.70% | 125,300 |
| Oct 5, 2026 | 75.99 | 77.49 | 75.85 | 76.95 | +1.31 | +1.73% | 223,700 |
| Oct 2, 2026 | 75.88 | 78.83 | 75.25 | 75.64 | +1.72 | +2.33% | 191,700 |
| Oct 1, 2026 | 73.99 | 75.22 | 73.66 | 73.92 | -0.01 | -0.01% | 94,700 |
| Sep 30, 2026 | 73.66 | 76.03 | 72.00 | 73.93 | -0.04 | -0.05% | 205,400 |
| Sep 29, 2026 | 72.09 | 74.95 | 69.97 | 73.97 | +4.56 | +6.57% | 279,400 |
| Sep 28, 2026 | 74.19 | 74.60 | 67.93 | 69.41 | -4.11 | -5.59% | 114,600 |
| Sep 25, 2026 | 73.48 | 75.00 | 73.29 | 73.52 | +0.98 | +1.35% | 192,300 |
| Sep 24, 2026 | 70.36 | 73.79 | 70.36 | 72.54 | +2.18 | +3.10% | 268,100 |
| Sep 23, 2026 | 70.00 | 70.80 | 68.55 | 70.36 | +0.99 | +1.43% | 245,500 |
| Sep 22, 2026 | 70.00 | 70.21 | 68.81 | 69.37 | -0.30 | -0.43% | 193,600 |
| Sep 21, 2026 | 69.58 | 70.41 | 69.00 | 69.67 | +1.04 | +1.52% | 179,200 |
| Sep 18, 2026 | 68.92 | 70.89 | 68.55 | 68.63 | -0.18 | -0.26% | 256,900 |
| Sep 17, 2026 | 69.03 | 71.10 | 68.73 | 68.81 | +0.30 | +0.44% | 171,200 |
| Sep 16, 2026 | 68.50 | 69.39 | 67.32 | 68.51 | -0.24 | -0.35% | 201,600 |
| Sep 15, 2026 | 68.66 | 69.60 | 67.80 | 68.75 | -0.07 | -0.10% | 211,200 |
| Sep 14, 2026 | 67.39 | 69.18 | 67.22 | 68.82 | +0.95 | +1.40% | 255,500 |
| Sep 11, 2026 | 69.12 | 69.12 | 67.00 | 67.87 | -1.29 | -1.87% | 98,400 |
| Sep 10, 2026 | 65.00 | 69.50 | 64.20 | 69.16 | +4.16 | +6.40% | 270,500 |
| Sep 9, 2026 | 64.40 | 65.53 | 64.38 | 65.00 | +0.17 | +0.26% | 210,400 |
| Sep 8, 2026 | 64.20 | 65.14 | 63.99 | 64.83 | +0.62 | +0.97% | 207,100 |
| Sep 4, 2026 | 66.42 | 67.36 | 63.67 | 64.21 | -2.04 | -3.08% | 173,000 |
| Sep 3, 2026 | 66.00 | 66.57 | 64.77 | 66.25 | +0.48 | +0.73% | 97,000 |
| Sep 2, 2026 | 62.42 | 65.97 | 62.00 | 65.77 | +3.45 | +5.54% | 167,000 |
| Sep 1, 2026 | 61.17 | 62.32 | 60.80 | 62.32 | +0.44 | +0.71% | 88,900 |
| Aug 31, 2026 | 60.84 | 62.00 | 59.98 | 61.88 | +1.04 | +1.71% | 89,700 |
| Aug 28, 2026 | 60.01 | 61.23 | 60.01 | 60.84 | +0.44 | +0.73% | 53,800 |
| Aug 27, 2026 | 60.50 | 61.45 | 59.12 | 60.40 | -0.02 | -0.03% | 75,200 |
| Aug 26, 2026 | 62.30 | 63.48 | 60.24 | 60.42 | -1.92 | -3.08% | 69,100 |
| Aug 25, 2026 | 61.12 | 62.93 | 60.49 | 62.34 | +1.19 | +1.95% | 103,900 |
| Aug 24, 2026 | 59.37 | 61.34 | 59.20 | 61.15 | +1.77 | +2.98% | 154,400 |
| Aug 21, 2026 | 56.79 | 59.80 | 56.50 | 59.38 | +2.95 | +5.23% | 129,500 |
| Aug 20, 2026 | 56.38 | 56.90 | 56.24 | 56.43 | +0.05 | +0.09% | 44,200 |
| Aug 19, 2026 | 56.18 | 56.94 | 56.18 | 56.38 | +0.29 | +0.52% | 58,000 |
| Aug 18, 2026 | 56.87 | 57.40 | 55.00 | 56.09 | -1.39 | -2.42% | 60,200 |
| Aug 17, 2026 | 57.00 | 57.58 | 56.82 | 57.48 | +0.40 | +0.70% | 101,000 |
| Aug 14, 2026 | 57.00 | 57.37 | 56.80 | 57.08 | +0.04 | +0.07% | 42,500 |
65 days, newest first. Daily bars as drawn on the VEON chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.