VEON Ltd. - American Depositary Shares (VEON)

77.57
+2.23 (2.96%)
NASDAQ · Last Trade: Nov 6th, 5:18 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For VEON Ltd. - American Depositary Shares (VEON)

DateOpenHighLowCloseVolumeAdjusted Close
11/05/202679.0179.0173.7575.34197,74975.34
11/04/202679.1880.3778.6279.0165,01979.01
11/03/202679.9980.7877.5178.11113,35178.11
11/02/202682.6083.4178.8979.46126,47979.46
10/30/202688.7289.0082.5482.54183,81382.54
10/29/202688.7188.7187.4288.4589,12088.45
10/28/202688.5088.5087.0287.77118,38687.77
10/27/202685.0088.4785.0087.83259,97887.83
10/26/202683.0184.7582.7884.50239,19184.50
10/23/202678.0883.9277.2183.01381,15383.01
10/22/202682.1282.4478.1779.27290,23479.27
10/21/202680.4083.7880.0282.19226,88482.19
10/20/202682.1883.5079.5880.43286,55380.43
10/19/202683.2084.5081.5882.18116,99882.18
10/16/202682.6083.9781.7683.2099,93983.20
10/15/202679.6685.2778.8082.81312,10582.81
10/14/202680.7281.5580.1780.46215,24380.46
10/13/202681.3081.4179.9480.86201,61380.86
10/12/202676.6082.0876.0280.81224,39980.81
10/09/202676.1577.4976.1576.81140,43376.81
10/08/202677.1977.9576.2577.07231,50677.07
10/07/202676.4078.4474.9377.19220,40677.19
10/06/202677.2477.2575.1376.41125,30576.41
10/05/202675.9977.4975.8576.95223,68076.95
10/02/202675.8878.8375.2575.64191,69575.64
10/01/202673.9975.2273.6673.9294,70873.92
9/30/202673.6676.0372.0073.93205,44973.93
9/29/202672.0974.9569.9773.97279,41773.97
9/28/202674.1974.6067.9369.41114,62569.41
9/25/202673.4875.0073.2973.52192,34573.52
9/24/202670.3673.7970.3672.54268,06872.54
9/23/202670.0070.8068.5570.36245,51870.36
9/22/202670.0070.2168.8169.37193,64269.37
9/21/202669.5870.4169.0069.67179,22469.67
9/18/202668.9270.8968.5568.63256,88568.63
9/17/202669.0371.1068.7368.81171,22168.81
9/16/202668.5069.3967.3268.51201,57268.51
9/15/202668.6669.6067.8068.75211,19768.75
9/14/202667.3969.1867.2268.82308,57468.82
9/11/202669.1269.1267.0067.8798,37667.87
9/10/202665.0069.5064.2069.16270,58269.16
9/09/202664.4065.5364.3865.00210,42765.00
9/08/202664.2065.1463.9964.83207,07264.83
9/04/202666.4267.3663.6764.20172,96764.20
9/03/202666.0066.5764.7766.2596,99266.25
9/02/202662.4265.9762.0065.77167,00765.77
9/01/202661.1762.3260.8062.3288,85762.32
8/31/202660.8462.0059.9861.8889,67561.88
8/28/202660.0161.2360.0160.8453,82460.84
8/27/202660.5061.4559.1260.4075,17060.40
8/26/202662.3063.4860.2460.4269,07360.42
8/25/202661.1262.9260.4962.34103,90462.34
8/24/202659.3761.3459.2061.15154,42161.15
8/21/202656.7959.8056.5059.38129,46359.38
8/20/202656.3856.9056.2356.4344,23056.43
8/19/202656.1856.9456.1856.3857,99956.38
8/18/202656.8757.4055.0056.0960,17556.09
8/17/202657.0057.5856.8257.48100,96057.48
8/14/202657.0057.3756.8057.0842,46757.08
8/13/202657.1557.5756.9257.0476,11757.04
8/12/202656.7957.2256.0056.93101,58256.93
8/11/202655.7656.9355.0756.6188,62556.61
8/10/202656.6157.7455.5955.9070,17755.90
8/07/202656.3457.2955.5757.1078,49557.10