VEON | VEON SP ADR | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

VEON SP ADR (VEON)

NASDAQ

$77.90+$2.74 (+3.65%)

Price as of Nov 13, 2026 12:35 PM EST

$5.1B
Market Cap
55.24%
1-Year Change
Telecom Services
Industry

1 Month
-7.00%

Low Price$75.15

High Price$88.45
3 Months
+32.00%

Low Price$56.09

High Price$88.45
1 Year
+55.24%

Low Price$44.31

High Price$88.45

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	76.42	76.42	74.89	75.15	-1.66%	47,236
11/11/2026	75.99	77.28	72.50	76.42	+1.21%	169,942
11/10/2026	76.70	77.33	73.97	75.51	-1.59%	93,224
11/09/2026	78.83	78.99	75.52	76.73	-1.08%	106,488
11/06/2026	75.34	83.11	75.34	77.57	+2.96%	213,475
11/06/2026	$2.67 Earnings
11/05/2026	79.01	79.01	73.76	75.34	-4.64%	198,024
11/04/2026	79.18	80.37	78.62	79.01	+1.15%	65,216
11/03/2026	79.99	80.78	77.51	78.11	-1.70%	113,699
11/02/2026	82.60	83.41	78.89	79.46	-3.73%	126,621
10/30/2026	88.72	89.00	82.54	82.54	-6.68%	183,811
10/29/2026	88.71	88.71	87.42	88.45	+0.77%	89,093
10/28/2026	88.50	88.50	87.02	87.77	-0.07%	118,409
10/27/2026	85.00	88.47	85.00	87.83	+3.94%	259,978
10/26/2026	83.01	84.75	82.78	84.50	+1.79%	239,235
10/23/2026	78.08	83.92	77.21	83.01	+4.72%	381,153
10/22/2026	82.12	82.44	78.17	79.27	-3.55%	290,234
10/21/2026	80.40	83.78	80.02	82.19	+2.19%	226,888
10/20/2026	82.18	83.50	79.58	80.43	-2.13%	286,652
10/19/2026	83.20	84.50	81.59	82.18	-1.23%	116,969
10/16/2026	82.60	83.97	81.76	83.20	+0.47%	99,939
10/15/2026	79.66	85.27	78.80	82.81	+2.92%	312,105
10/14/2026	80.72	81.55	80.17	80.46	-0.49%	215,263
10/13/2026	81.30	81.41	79.94	80.86	+0.06%	201,617
10/12/2026	76.60	82.09	76.02	80.81	+5.21%	224,520
10/09/2026	76.15	77.49	76.15	76.81	-0.34%	140,433
10/08/2026	77.19	77.96	76.25	77.07	-0.16%	231,517
10/07/2026	76.40	78.44	74.93	77.19	+1.02%	220,405
10/06/2026	77.24	77.26	75.13	76.41	-0.70%	125,307
10/05/2026	75.99	77.49	75.85	76.95	+1.73%	223,680
10/02/2026	75.88	78.83	75.25	75.64	+2.33%	191,695
10/01/2026	73.99	75.22	73.66	73.92	-0.01%	94,711
09/30/2026	73.66	76.03	72.00	73.93	-0.05%	205,449
09/29/2026	72.09	74.95	69.97	73.97	+6.57%	279,433
09/28/2026	74.19	74.60	67.93	69.41	-5.59%	114,636
09/25/2026	73.48	75.00	73.29	73.52	+1.35%	192,344
09/24/2026	70.36	73.79	70.36	72.54	+3.10%	268,069
09/23/2026	70.00	70.80	68.55	70.36	+1.43%	245,518
09/22/2026	70.00	70.21	68.81	69.37	-0.43%	193,646
09/21/2026	69.58	70.41	69.00	69.67	+1.52%	179,224
09/18/2026	68.92	70.89	68.55	68.63	-0.26%	256,884
09/17/2026	69.03	71.10	68.73	68.81	+0.44%	171,221
09/16/2026	68.50	69.39	67.32	68.51	-0.35%	201,572
09/15/2026	68.66	69.60	67.80	68.75	-0.10%	211,206
09/14/2026	67.39	69.18	67.22	68.82	+1.40%	308,573
09/11/2026	69.12	69.12	67.00	67.87	-1.87%	98,376
09/10/2026	65.00	69.50	64.20	69.16	+6.40%	270,605
09/09/2026	64.40	65.53	64.38	65.00	+0.26%	210,427
09/08/2026	64.20	65.14	63.99	64.83	+0.97%	207,070
09/04/2026	66.42	67.36	63.67	64.21	-3.09%	172,966
09/03/2026	66.00	66.57	64.77	66.25	+0.73%	96,992
09/02/2026	62.42	65.97	62.00	65.77	+5.54%	167,007
09/01/2026	61.17	62.32	60.80	62.32	+0.71%	88,858
08/31/2026	60.84	62.00	59.98	61.88	+1.71%	89,680
08/28/2026	60.01	61.23	60.01	60.84	+0.73%	53,824
08/27/2026	60.50	61.45	59.12	60.40	-0.03%	75,170
08/26/2026	62.30	63.48	60.24	60.42	-3.08%	69,073
08/25/2026	61.12	62.93	60.49	62.34	+1.95%	103,903
08/24/2026	59.37	61.34	59.20	61.15	+2.98%	154,421
08/21/2026	56.79	59.80	56.50	59.38	+5.23%	129,463
08/20/2026	56.38	56.90	56.24	56.43	+0.09%	44,230
08/19/2026	56.18	56.94	56.18	56.38	+0.52%	57,999
08/18/2026	56.87	57.40	55.00	56.09	-2.42%	60,174
08/17/2026	57.00	57.58	56.82	57.48	+0.70%	100,960
08/14/2026	57.00	57.37	56.80	57.08	+0.07%	42,466
08/13/2026	57.15	57.57	56.92	57.04	+0.19%	76,115
08/12/2026	56.79	57.22	56.00	56.93	+0.57%	101,581
08/11/2026	55.76	56.93	55.07	56.61	+1.27%	88,691
08/10/2026	56.61	57.74	55.59	55.90	-2.10%	70,177
08/07/2026	56.34	57.29	55.57	57.10	+2.18%	78,494
08/06/2026	54.30	56.38	54.30	55.88	+2.49%	105,580
08/05/2026	54.48	54.94	53.77	54.52	+0.37%	53,612
08/04/2026	52.39	54.58	52.00	54.32	+2.26%	102,152
08/03/2026	52.85	54.00	52.60	53.12	+1.59%	110,672
07/31/2026	52.64	54.38	51.20	52.29	-0.95%	157,720
07/31/2026	$1.69 Earnings
07/30/2026	50.97	53.40	50.97	52.79	+4.37%	99,247
07/29/2026	51.27	51.42	50.33	50.58	-1.99%	54,841
07/28/2026	51.48	52.13	50.80	51.61	-0.18%	128,592
07/27/2026	51.36	52.48	51.00	51.70	+1.35%	67,596
07/24/2026	51.82	52.59	51.00	51.01	-1.87%	74,687
07/23/2026	52.27	53.09	51.50	51.98	-2.25%	81,601
07/22/2026	53.09	53.95	52.68	53.18	+0.31%	83,648
07/21/2026	51.97	53.19	51.97	53.01	+2.55%	78,554
07/20/2026	51.67	52.15	51.25	51.69	+0.14%	41,823
07/17/2026	51.26	52.14	51.13	51.62	+0.05%	43,252
07/16/2026	52.38	52.97	51.30	51.60	-1.25%	50,102
07/15/2026	52.60	52.90	51.62	52.25	-0.78%	52,136
07/14/2026	53.15	53.49	52.22	52.66	+1.17%	49,635
07/13/2026	53.80	53.91	52.01	52.05	-2.35%	46,062
07/10/2026	54.26	54.28	53.30	53.30	-0.97%	21,318
07/09/2026	53.75	54.10	52.46	53.82	+0.13%	34,469
07/08/2026	52.09	54.10	51.62	53.75	+3.17%	76,921
07/07/2026	53.62	54.84	51.72	52.10	-1.94%	177,128
07/06/2026	52.50	53.50	52.45	53.13	+2.17%	349,648
07/02/2026	52.76	52.99	51.50	52.00	-0.59%	81,483
07/01/2026	52.00	52.56	51.31	52.31	+0.19%	68,772
06/30/2026	51.83	52.41	51.00	52.21	+0.48%	108,948
06/29/2026	51.66	52.24	51.21	51.96	+0.58%	39,015
06/26/2026	51.43	52.31	51.26	51.66	+0.37%	77,174