Canada markets close in 4 hours 5 minutes

VEON Ltd. (VEON)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
24.65-0.17 (-0.68%)
As of 11:04AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202424.2624.6524.5024.6524.651,279
May 02, 202424.4024.8824.2024.8224.8219,000
May 01, 202424.5124.7924.0024.4324.439,500
Apr 30, 202423.6724.5423.4124.5024.5051,400
Apr 29, 202423.2323.7523.1923.5523.555,300
Apr 26, 202423.5023.5023.1723.4323.4313,900
Apr 25, 202423.8923.8922.9423.4923.4912,800
Apr 24, 202423.3923.9523.3923.7523.7515,900
Apr 23, 202423.6023.9023.4423.6223.6217,600
Apr 22, 202423.8924.0423.5323.6323.6347,600
Apr 19, 202423.1824.0023.0623.8823.8820,000
Apr 18, 202423.4323.8123.0823.4323.4312,500
Apr 17, 202422.5723.8522.3523.6423.6424,200
Apr 16, 202423.0723.4022.4523.0723.079,500
Apr 15, 202423.3523.4823.0323.4823.485,100
Apr 12, 202423.4823.9023.3523.6223.629,500
Apr 11, 202423.4023.7823.3623.7823.786,000
Apr 10, 202423.1323.8822.9023.4723.4714,600
Apr 09, 202422.7623.5022.7623.2623.2617,300
Apr 08, 202423.5923.5922.5122.7522.7515,000
Apr 05, 202423.3424.0023.3423.6823.689,800
Apr 04, 202423.7524.3223.3323.6823.6821,500
Apr 03, 202423.3123.9223.3123.7523.759,600
Apr 02, 202423.0524.0223.0523.4023.4042,100
Apr 01, 202423.8024.1423.4723.8423.8474,100
Mar 28, 202423.9224.1023.8424.0124.0115,000
Mar 27, 202423.1523.9723.0923.8523.8528,200
Mar 26, 202423.1523.5022.5923.1223.1226,600
Mar 25, 202423.0623.2322.5322.8722.8742,000
Mar 22, 202423.0024.3522.9023.5523.5575,600
Mar 21, 202423.8723.8722.9422.9422.9495,400
Mar 20, 202423.7823.9823.2723.7523.7517,800
Mar 19, 202424.0024.6522.1723.9823.98104,900
Mar 18, 202424.7625.2524.0424.1724.1749,800
Mar 15, 202425.1825.2324.5024.7624.7669,700
Mar 14, 202425.4425.5024.8025.2525.2516,900
Mar 13, 202425.2225.6525.2025.3325.3333,600
Mar 12, 202425.0525.8025.0525.3525.3525,800
Mar 11, 202425.2626.0025.0425.4425.4429,400
Mar 08, 202425.8225.9125.4025.4025.4038,500
Mar 07, 202426.0026.2025.2325.6025.6038,900
Mar 06, 202425.5026.0025.3125.9825.9880,900
Mar 05, 202425.2825.9125.0125.7525.7521,800
Mar 04, 202426.0026.0024.7625.7225.7261,500
Mar 01, 202426.0526.1325.5125.9925.9951,100
Feb 29, 202425.8926.1925.6626.0526.0538,700
Feb 28, 202425.9326.2025.5225.9525.9527,300
Feb 27, 202425.0026.2524.7525.9325.93151,000
Feb 26, 202423.6826.6823.0525.9925.99225,200
Feb 23, 202423.8424.2023.4523.7623.7655,400
Feb 22, 202423.5223.8923.1723.8523.8561,800
Feb 21, 202423.2823.4922.8023.0423.0461,600
Feb 20, 202423.8523.8521.9623.4123.4140,300
Feb 16, 202423.9024.3023.3723.9023.9048,800
Feb 15, 202423.4123.9823.0123.8823.8834,700
Feb 14, 202422.5523.5922.4723.3423.3441,100
Feb 13, 202422.4122.7022.4022.6522.6519,700
Feb 12, 202422.2622.7022.1222.7022.7059,200
Feb 09, 202422.5022.7921.9622.2622.26169,100
Feb 08, 202421.7022.7021.5722.6322.6338,700
Feb 07, 202420.5222.4120.4021.9621.96109,000
Feb 06, 202420.1521.2820.1021.1321.13137,500
Feb 05, 202420.1020.2919.9520.2720.2738,100
Feb 02, 202419.9720.2019.7520.1820.1881,400
Feb 01, 202419.4020.3019.4020.0420.0445,700
Jan 31, 202419.0019.5019.0019.4519.4516,400
Jan 30, 202418.6419.1018.6419.0819.0841,700
Jan 29, 202419.2519.3019.0719.0719.0720,400
Jan 26, 202419.0419.3819.0419.3519.357,500
Jan 25, 202419.1319.4418.7419.1619.1614,800
Jan 24, 202419.1819.3818.8319.3519.3530,400
Jan 23, 202419.2819.4518.9419.3819.3825,900
Jan 22, 202419.4019.4518.9219.2819.2814,900
Jan 19, 202418.6719.3718.5719.3319.3310,600
Jan 18, 202419.0019.3019.0019.0319.0313,900
Jan 17, 202418.7119.0918.6719.0919.0914,400
Jan 16, 202418.9119.3318.6218.7118.718,400
Jan 12, 202419.0519.6618.8319.2119.2120,300
Jan 11, 202419.4419.4619.0519.0519.056,900
Jan 10, 202418.8519.7418.8319.5319.5313,700
Jan 09, 202419.0719.1018.5018.9718.9710,600
Jan 08, 202419.0119.1918.6018.8918.8919,000
Jan 05, 202419.2919.2918.8019.1019.1013,800
Jan 04, 202419.2519.5318.5019.0019.0040,800
Jan 03, 202419.2519.4319.0419.3919.3923,200
Jan 02, 202419.6519.7119.1019.4419.4428,700
Dec 29, 202319.5019.8019.4319.7019.7020,600
Dec 28, 202319.2519.5719.2519.4519.4518,600
Dec 27, 202319.5619.7419.3119.6019.6034,100
Dec 26, 202319.9819.9819.5119.7019.7016,500
Dec 22, 202320.0020.3219.7019.9119.9155,200
Dec 21, 202319.5520.4019.5420.1220.1240,400
Dec 20, 202319.1920.0519.1919.9719.9748,900
Dec 19, 202319.4219.8419.3519.5119.5119,600
Dec 18, 202319.4419.5619.2719.5119.5123,900
Dec 15, 202319.8019.8119.3319.7619.7647,400
Dec 14, 202319.6019.9519.6019.7019.7036,300
Dec 13, 202319.7120.0219.5319.7719.7714,600
Dec 12, 202319.6320.0819.5019.9819.9886,600
Dec 11, 202319.7120.1119.6519.7919.7941,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...