5 DAY PERFORMANCE
+5.49%
1 MONTH PERFORMANCE
+9.40%
3 MONTH PERFORMANCE
+0.82%
6 MONTH PERFORMANCE
+18.49%
YEAR-TO-DATE PERFORMANCE
+0.91%
1 YEAR PERFORMANCE
+16.13%
VEON Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $49.52 | $49.14 (-0.77%) | $50.10 | $49.10 | 34.34 K | $2.60 B |
| 05/04/2026 | $50.31 | $49.35 (-1.91%) | $51.10 | $48.56 | 56.55 K | $2.61 B |
| 05/01/2026 | $50.40 | $50.29 (-0.22%) | $50.92 | $49.84 | 28.50 K | $2.66 B |
| 04/30/2026 | $49.37 | $49.74 (0.75%) | $50.85 | $49.10 | 40.61 K | $2.63 B |
| 04/29/2026 | $50.91 | $49.09 (-3.57%) | $50.91 | $49.03 | 62.50 K | $2.59 B |
| 04/28/2026 | $51.70 | $50.52 (-2.28%) | $51.70 | $50.00 | 51.22 K | $2.67 B |
| 04/27/2026 | $53.00 | $51.87 (-2.13%) | $53.61 | $51.53 | 52.51 K | $2.74 B |
| 04/24/2026 | $54.58 | $53.00 (-2.89%) | $54.91 | $52.71 | 103.52 K | $2.80 B |
| 04/23/2026 | $54.12 | $54.76 (1.18%) | $56.26 | $53.55 | 240.29 K | $2.89 B |
| 04/22/2026 | $53.00 | $54.99 (3.75%) | $55.10 | $52.50 | 199.93 K | $2.91 B |
| 04/21/2026 | $52.96 | $52.12 (-1.59%) | $53.28 | $52.10 | 18.44 K | $2.76 B |
| 04/20/2026 | $54.97 | $53.11 (-3.38%) | $55.00 | $52.85 | 47.68 K | $2.81 B |
| 04/17/2026 | $54.59 | $54.64 (0.09%) | $55.46 | $54.50 | 64.65 K | $2.89 B |
| 04/16/2026 | $53.84 | $54.43 (1.1%) | $54.90 | $52.87 | 65.65 K | $2.88 B |
| 04/15/2026 | $53.23 | $52.61 (-1.16%) | $53.23 | $51.80 | 101.23 K | $2.78 B |
| 04/14/2026 | $52.75 | $52.65 (-0.19%) | $54.44 | $52.47 | 98.20 K | $2.78 B |
| 04/13/2026 | $51.15 | $52.75 (3.13%) | $53.51 | $49.80 | 110.92 K | $2.79 B |
| 04/10/2026 | $52.00 | $50.80 (-2.31%) | $52.50 | $50.49 | 208.40 K | $2.69 B |
| 04/09/2026 | $49.69 | $51.14 (2.92%) | $51.44 | $49.50 | 48.57 K | $2.70 B |
| 04/08/2026 | $49.89 | $50.13 (0.48%) | $51.00 | $49.50 | 52.30 K | $2.65 B |
| 04/07/2026 | $48.01 | $47.67 (-0.71%) | $48.74 | $47.35 | 74.00 K | $2.52 B |
| 04/06/2026 | $47.28 | $48.49 (2.56%) | $49.00 | $47.28 | 43.00 K | $2.56 B |
| 04/02/2026 | $46.39 | $47.72 (2.87%) | $48.00 | $46.32 | 29.51 K | $2.52 B |
| 04/01/2026 | $47.33 | $47.28 (-0.11%) | $47.67 | $46.52 | 86.20 K | $2.50 B |
| 03/31/2026 | $45.41 | $46.30 (1.96%) | $46.50 | $45.27 | 42.50 K | $2.45 B |
| 03/30/2026 | $46.07 | $44.78 (-2.8%) | $46.20 | $44.76 | 128.70 K | $2.37 B |
| 03/27/2026 | $46.42 | $46.47 (0.11%) | $47.45 | $46.10 | 74.73 K | $2.46 B |
| 03/26/2026 | $48.52 | $46.72 (-3.71%) | $48.90 | $46.72 | 66.09 K | $2.47 B |
| 03/25/2026 | $48.94 | $48.79 (-0.31%) | $49.54 | $48.50 | 62.00 K | $2.58 B |
| 03/24/2026 | $48.11 | $48.26 (0.31%) | $49.28 | $47.72 | 105.48 K | $2.55 B |
| 03/23/2026 | $49.38 | $48.99 (-0.79%) | $49.80 | $48.19 | 52.00 K | $2.59 B |
| 03/20/2026 | $50.78 | $49.32 (-2.88%) | $50.78 | $49.02 | 76.80 K | $2.61 B |
| 03/19/2026 | $49.52 | $50.41 (1.8%) | $50.71 | $49.50 | 57.51 K | $2.66 B |
| 03/18/2026 | $49.14 | $49.86 (1.47%) | $50.49 | $46.01 | 245.90 K | $2.64 B |
| 03/17/2026 | $50.50 | $49.05 (-2.87%) | $51.52 | $46.82 | 278.45 K | $2.59 B |
| 03/16/2026 | $49.87 | $50.50 (1.26%) | $51.19 | $49.20 | 155.33 K | $2.67 B |
| 03/13/2026 | $52.00 | $50.60 (-2.69%) | $58.50 | $48.26 | 687.61 K | $2.67 B |
| 03/12/2026 | $51.00 | $44.31 (-13.12%) | $51.25 | $44.00 | 422.51 K | $2.34 B |
| 03/11/2026 | $52.56 | $53.28 (1.37%) | $53.43 | $52.56 | 38.94 K | $3.66 B |
| 03/10/2026 | $52.72 | $53.05 (0.63%) | $54.24 | $52.35 | 82.60 K | $3.65 B |
| 03/09/2026 | $53.50 | $53.05 (-0.84%) | $53.60 | $52.73 | 54.14 K | $3.65 B |
| 03/06/2026 | $62.86 | $54.00 (-14.09%) | $62.86 | $52.91 | 324.15 K | $3.71 B |
| 03/05/2026 | $54.29 | $53.18 (-2.04%) | $54.53 | $52.79 | 99.45 K | $3.66 B |
| 03/04/2026 | $53.30 | $54.73 (2.68%) | $54.99 | $53.30 | 42.60 K | $3.76 B |
| 03/03/2026 | $54.55 | $53.06 (-2.73%) | $55.08 | $52.06 | 68.70 K | $3.65 B |
| 03/02/2026 | $55.02 | $56.04 (1.85%) | $56.67 | $53.03 | 93.90 K | $3.85 B |
| 02/27/2026 | $54.70 | $55.89 (2.18%) | $56.60 | $54.60 | 49.74 K | $3.84 B |
| 02/26/2026 | $56.13 | $55.44 (-1.23%) | $56.30 | $54.98 | 55.88 K | $3.81 B |
| 02/25/2026 | $56.05 | $56.39 (0.61%) | $56.84 | $56.00 | 58.00 K | $3.88 B |
| 02/24/2026 | $55.60 | $55.67 (0.13%) | $55.87 | $54.28 | 57.51 K | $3.83 B |
| 02/23/2026 | $56.00 | $55.58 (-0.75%) | $57.00 | $55.08 | 77.30 K | $3.82 B |
| 02/20/2026 | $55.50 | $56.24 (1.33%) | $56.74 | $55.08 | 41.91 K | $3.87 B |
| 02/19/2026 | $54.28 | $55.59 (2.41%) | $55.85 | $54.25 | 84.70 K | $3.82 B |
| 02/18/2026 | $52.82 | $54.77 (3.69%) | $55.14 | $52.33 | 52.61 K | $3.77 B |
| 02/17/2026 | $52.45 | $52.50 (0.1%) | $53.50 | $52.38 | 35.50 K | $3.61 B |
| 02/13/2026 | $53.11 | $52.45 (-1.24%) | $54.25 | $52.01 | 75.80 K | $3.61 B |
| 02/12/2026 | $55.46 | $53.26 (-3.97%) | $55.50 | $52.20 | 57.70 K | $3.66 B |
| 02/11/2026 | $54.75 | $55.50 (1.37%) | $56.19 | $54.75 | 162.24 K | $3.82 B |
| 02/10/2026 | $53.60 | $54.09 (0.91%) | $54.24 | $52.99 | 71.00 K | $3.72 B |
| 02/09/2026 | $52.47 | $53.60 (2.15%) | $53.79 | $52.13 | 82.21 K | $3.69 B |
| 02/06/2026 | $52.09 | $52.62 (1.02%) | $53.30 | $51.98 | 42.01 K | $3.62 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
