Dark

VEON
VEON Ltd. ADS
stock NASDAQ ADR

At Close

Aug 7, 2026 3:59:43 PM EDT

57.01USD+2.022%(+1.13)78,495

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 8:53:30 AM EDT

54.71USD-2.094%(-1.17)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

57.10USD+0.158%(+0.09)1,572

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	56.3400	57.290000	55.570000	57.1000	+2.183%	78,495	0.000%
2026-08-06	54.3000	56.380000	54.300000	55.8800	+2.494%	105,580	+2.183%
2026-08-05	54.4800	54.940000	53.770000	54.5200	+0.368%	53,613	+4.732%
2026-08-04	52.3900	54.580000	52.000000	54.3200	+2.259%	102,153	+5.118%
2026-08-03	52.8500	54.000000	52.600000	53.1200	+1.587%	110,672	+7.492%
2026-07-31	52.6400	54.375000	51.200000	52.2900	-0.947%	157,721	+9.199%
2026-07-30	50.9700	53.400000	50.970000	52.7900	+4.369%	99,248	+8.164%
2026-07-29	51.2700	51.420000	50.330100	50.5800	-1.986%	54,842	+12.890%
2026-07-28	51.4800	52.130000	50.795000	51.6050	-0.184%	128,594	+10.648%
2026-07-27	51.3600	52.480000	51.000000	51.7000	+1.353%	67,597	+10.445%
2026-07-24	51.8200	52.586000	51.000000	51.0100	-1.866%	74,687	+11.939%
2026-07-23	52.2700	53.090000	51.500000	51.9800	-2.247%	81,602	+9.850%
2026-07-22	53.0900	53.950000	52.680000	53.1750	+0.311%	83,648	+7.381%
2026-07-21	51.9700	53.190000	51.970000	53.0100	+2.554%	78,554	+7.716%
2026-07-20	51.6700	52.150000	51.250000	51.6900	+0.136%	41,823	+10.466%
2026-07-17	51.2600	52.140000	51.130000	51.6200	+0.048%	43,252	+10.616%
2026-07-16	52.3800	52.965000	51.300000	51.5950	-1.254%	50,102	+10.670%
2026-07-15	52.6000	52.900000	51.620000	52.2500	-0.779%	52,133	+9.282%
2026-07-14	53.1500	53.490000	52.215000	52.6600	+1.172%	49,636	+8.431%
2026-07-13	53.8000	53.905000	52.010000	52.0500	-2.345%	46,062	+9.702%
2026-07-10	54.2600	54.280000	53.300000	53.3000	-0.966%	21,319	+7.129%
2026-07-09	53.7500	54.100000	52.458700	53.8200	+0.130%	34,469	+6.094%
2026-07-08	52.0900	54.100000	51.620500	53.7500	+3.167%	76,921	+6.233%
2026-07-07	53.6200	54.840000	51.720000	52.1000	-1.939%	177,129	+9.597%
2026-07-06	52.5000	53.500000	52.445000	53.1300	+2.173%	349,649	+7.472%
2026-07-02	52.7600	52.990000	51.500000	52.0000	-0.593%	81,484	+9.808%
2026-07-01	52.0000	52.560000	51.311300	52.3100	+0.192%	68,773	+9.157%
2026-06-30	51.8300	52.410000	51.000000	52.2100	+0.481%	108,949	+9.366%
2026-06-29	51.6600	52.240000	51.210000	51.9600	+0.581%	39,016	+9.892%
2026-06-26	51.4300	52.310000	51.260000	51.6600	+0.369%	77,175	+10.530%
2026-06-25	51.8300	52.500000	51.300000	51.4700	-0.175%	86,253	+10.938%
2026-06-24	50.8400	51.990000	50.495000	51.5600	-0.367%	63,024	+10.745%
2026-06-23	49.6600	51.750000	49.080000	51.7500	+2.617%	57,250	+10.338%
2026-06-22	51.5000	51.500000	49.095000	50.4300	-3.075%	104,371	+13.226%
2026-06-18	52.1000	52.967000	51.485000	52.0300	-0.839%	68,027	+9.744%
2026-06-17	52.9100	53.130000	52.020000	52.4700	-0.681%	110,030	+8.824%
2026-06-16	52.2000	53.140000	51.066007	52.8300	+1.178%	81,743	+8.083%
2026-06-15	52.9900	53.960000	52.000100	52.2150	-0.391%	55,433	+9.356%
2026-06-12	50.9900	52.940000	50.950000	52.4200	+3.823%	45,184	+8.928%
2026-06-11	48.2500	50.760000	48.200000	50.4900	+2.062%	66,284	+13.092%
2026-06-10	49.0000	51.000000	48.800000	49.4700	+0.406%	118,658	+15.423%
2026-06-09	50.1900	51.060000	48.670000	49.2700	+0.531%	110,898	+15.892%
2026-06-08	51.4000	51.998000	48.690000	49.0100	-4.650%	98,094	+16.507%
2026-06-05	50.8700	51.540000	48.295000	51.4000	-0.252%	148,241	+11.089%
2026-06-04	52.6200	52.620000	50.100000	51.5300	-2.053%	168,224	+10.809%
2026-06-03	55.0000	55.300000	52.230000	52.6100	-4.864%	78,433	+8.534%
2026-06-02	55.0900	55.540000	54.900000	55.3000	+0.381%	26,962	+3.255%
2026-06-01	55.9100	56.256000	54.650000	55.0900	-1.870%	56,566	+3.649%
2026-05-29	56.0100	57.000000	54.910000	56.1400	-0.743%	59,543	+1.710%
2026-05-28	57.0000	57.915000	56.360000	56.5600	-1.703%	37,536	+0.955%
2026-05-27	56.2000	57.915700	55.630200	57.5400	+1.985%	38,946	-0.765%
2026-05-26	57.0000	57.000000	54.570000	56.4200	+0.018%	64,681	+1.205%
2026-05-22	56.7000	57.000000	56.000100	56.4100	-0.511%	73,712	+1.223%
2026-05-21	54.3400	57.000000	54.340000	56.7000	+2.885%	111,099	+0.705%
2026-05-20	55.2900	56.420000	53.950000	55.1100	-0.586%	93,554	+3.611%
2026-05-19	54.0400	55.990000	54.040000	55.4350	+1.585%	74,786	+3.004%
2026-05-18	53.7000	55.225000	53.200000	54.5700	+0.516%	88,816	+4.636%
2026-05-15	54.0000	55.000000	52.330000	54.2900	+0.686%	103,121	+5.176%
2026-05-14	57.0000	57.260000	53.790100	53.9200	-5.221%	86,652	+5.898%
2026-05-13	53.4100	57.000000	52.500100	56.8900	+13.780%	302,703	+0.369%
2026-05-12	50.0200	50.685000	49.500000	50.0000	-0.060%	317,696	+14.200%
2026-05-11	50.0800	51.660000	49.350000	50.0300	+1.071%	249,870	+14.132%
2026-05-08	48.7600	50.930000	48.080000	49.5000	+2.146%	207,443	+15.354%
2026-05-07	49.1300	49.130000	48.350000	48.4600	-1.364%	63,161	+17.829%
2026-05-06	49.8000	50.000000	48.960000	49.1300	-0.020%	114,861	+16.222%
2026-05-05	49.5200	50.100000	49.100000	49.1400	-0.426%	34,342	+16.199%
2026-05-04	50.3100	51.100000	48.555000	49.3500	-1.869%	56,548	+15.704%
2026-05-01	50.4000	50.920000	49.840000	50.2900	+1.106%	28,461	+13.541%
2026-04-30	49.3700	50.850000	49.100000	49.7400	+1.324%	40,606	+14.797%
2026-04-29	50.9100	50.910000	49.030000	49.0900	-2.831%	62,463	+16.317%
2026-04-28	51.7000	51.700000	50.000000	50.5200	-2.593%	51,223	+13.025%
2026-04-27	53.0000	53.609900	51.530000	51.8650	-2.142%	52,513	+10.094%
2026-04-24	54.5800	54.910000	52.710000	53.0000	-3.214%	103,516	+7.736%
2026-04-23	54.1200	56.255000	53.550100	54.7600	-0.418%	240,289	+4.273%
2026-04-22	53.0000	55.100000	52.500000	54.9900	+5.507%	199,931	+3.837%
2026-04-21	52.9600	53.280000	52.100000	52.1200	-1.864%	18,439	+9.555%
2026-04-20	54.9700	55.000000	52.850000	53.1100	-2.800%	47,678	+7.513%
2026-04-17	54.5900	55.460000	54.500000	54.6400	+0.386%	64,648	+4.502%
2026-04-16	53.8400	54.900000	52.865000	54.4300	+3.469%	65,649	+4.905%
2026-04-15	53.2300	53.230000	51.800000	52.6050	-0.085%	101,233	+8.545%
2026-04-14	52.7500	54.440000	52.470000	52.6500	-0.190%	98,170	+8.452%
2026-04-13	51.1500	53.510000	49.800000	52.7500	+3.839%	110,922	+8.246%
2026-04-10	52.0000	52.500000	50.485000	50.8000	-0.665%	208,333	+12.402%
2026-04-09	49.6900	51.435000	49.500000	51.1400	+2.015%	48,573	+11.654%
2026-04-08	49.8900	51.000000	49.500000	50.1300	+5.160%	52,289	+13.904%
2026-04-07	48.0100	48.740000	47.350000	47.6700	-1.691%	73,953	+19.782%
2026-04-06	47.2800	49.000000	47.280000	48.4900	+1.614%	42,994	+17.756%
2026-04-02	46.3900	47.999900	46.319000	47.7200	+0.931%	29,514	+19.656%
2026-04-01	47.3300	47.670000	46.520000	47.2800	+2.117%	86,180	+20.770%
2026-03-31	45.4100	46.495000	45.270100	46.3000	+3.394%	42,454	+23.326%
2026-03-30	46.0700	46.200000	44.760000	44.7800	-3.637%	128,690	+27.512%
2026-03-27	46.4200	47.451400	46.100000	46.4700	-0.535%	74,728	+22.875%
2026-03-26	48.5200	48.900000	46.720000	46.7200	-4.243%	66,089	+22.217%
2026-03-25	48.9400	49.535000	48.495000	48.7900	+1.098%	61,958	+17.032%
2026-03-24	48.1100	49.280000	47.720000	48.2600	-1.490%	105,477	+18.317%
2026-03-23	49.3800	49.802800	48.193800	48.9900	-0.659%	51,986	+16.554%
2026-03-20	50.7800	50.780000	49.020000	49.3150	-2.172%	76,771	+15.786%
2026-03-19	49.5200	50.710000	49.500000	50.4100	+1.103%	57,513	+13.271%
2026-03-18	49.1400	50.490000	46.010000	49.8600	+1.651%	245,900	+14.521%
2026-03-17	50.5000	51.516800	46.815000	49.0500	-2.871%	278,450	+16.412%
2026-03-16	49.8700	51.190000	49.200000	50.5000	-0.198%	155,334	+13.069%
2026-03-13	52.0000	58.500000	48.260000	50.6000	+14.195%	687,611	+12.846%
2026-03-12	51.0000	51.247300	44.000000	44.3100	-16.836%	422,509	+28.865%
2026-03-11	52.5600	53.430000	52.555000	53.2800	+0.434%	38,944	+7.170%
2026-03-10	52.7200	54.240000	52.350000	53.0500	0.000%	82,580	+7.634%
2026-03-09	53.5000	53.600000	52.730000	53.0500	-1.759%	54,143	+7.634%
2026-03-06	62.8600	62.860000	52.911400	54.0000	+1.542%	324,149	+5.741%
2026-03-05	54.2900	54.529900	52.790000	53.1800	-2.832%	99,451	+7.371%
2026-03-04	53.3000	54.990000	53.300000	54.7300	+3.147%	42,575	+4.330%
2026-03-03	54.5500	55.079700	52.060000	53.0600	-5.318%	68,663	+7.614%
2026-03-02	55.0200	56.670000	53.025000	56.0400	+0.268%	93,900	+1.892%
2026-02-27	54.7000	56.597100	54.600000	55.8900	+0.812%	49,744	+2.165%
2026-02-26	56.1300	56.300000	54.975000	55.4400	-1.685%	55,877	+2.994%
2026-02-25	56.0500	56.840000	56.000000	56.3900	+1.293%	57,691	+1.259%
2026-02-24	55.6000	55.865000	54.280000	55.6700	+0.162%	57,514	+2.569%
2026-02-23	56.0000	57.000000	55.080000	55.5800	-1.174%	77,253	+2.735%
2026-02-20	55.5000	56.740000	55.075000	56.2400	+1.169%	41,911	+1.529%
2026-02-19	54.2800	55.850000	54.247200	55.5900	+1.497%	84,677	+2.716%
2026-02-18	52.8200	55.135000	52.331600	54.7700	+4.324%	52,609	+4.254%
2026-02-17	52.4500	53.500000	52.375000	52.5000	+0.095%	35,480	+8.762%
2026-02-13	53.1100	54.245000	52.010000	52.4500	-1.521%	75,782	+8.866%
2026-02-12	55.4600	55.500000	52.200000	53.2600	-4.036%	57,675	+7.210%
2026-02-11	54.7500	56.189400	54.750000	55.5000	+2.607%	162,244	+2.883%
2026-02-10	53.7900	54.240000	52.990000	54.0900	+0.914%	69,736	+5.565%
2026-02-09	52.4700	53.790000	52.130000	53.6000	+1.862%	82,209	+6.530%
2026-02-06	52.0900	53.300000	51.980100	52.6200	+1.134%	42,005	+8.514%
2026-02-05	52.5500	52.756000	51.775000	52.0300	-1.775%	53,784	+9.744%
2026-02-04	53.0700	53.680000	52.825000	52.9700	-0.188%	50,090	+7.797%
2026-02-03	53.4100	53.999900	52.850000	53.0700	-0.581%	105,079	+7.594%
2026-02-02	54.6000	54.890000	53.010000	53.3800	-2.306%	62,536	+6.969%
2026-01-30	54.8900	55.400000	54.540000	54.6400	-1.938%	82,962	+4.502%
2026-01-29	54.2500	56.290000	54.070000	55.7200	+3.052%	65,164	+2.477%
2026-01-28	54.1100	54.600000	53.830000	54.0700	-0.074%	72,735	+5.604%
2026-01-27	54.2500	54.740000	53.620000	54.1100	+0.315%	45,684	+5.526%
2026-01-26	53.8400	54.900000	53.500100	53.9400	-0.185%	72,875	+5.858%
2026-01-23	55.2800	55.585000	53.940000	54.0400	-2.243%	54,667	+5.662%
2026-01-22	54.5500	56.500000	54.110000	55.2800	+2.181%	170,731	+3.292%
2026-01-21	53.8600	54.875000	53.717700	54.1000	+0.148%	60,016	+5.545%
2026-01-20	53.6100	54.500000	53.190000	54.0200	-0.881%	94,458	+5.702%
2026-01-16	54.5500	55.190000	54.240000	54.5000	-0.201%	82,868	+4.771%
2026-01-15	54.5000	55.625000	54.500000	54.6100	+0.980%	86,598	+4.560%
2026-01-14	53.2100	54.870000	53.210000	54.0800	+1.245%	111,484	+5.584%
2026-01-13	52.1600	55.280000	51.980000	53.4150	+2.721%	127,082	+6.899%
2026-01-12	52.0000	53.210000	51.875000	52.0000	-0.077%	80,536	+9.808%
2026-01-09	51.7800	52.750000	51.600000	52.0400	+0.077%	50,074	+9.723%
2026-01-08	52.2000	52.450000	51.290000	52.0000	-0.763%	58,287	+9.808%
2026-01-07	52.7300	53.100000	52.135000	52.4000	-1.076%	41,938	+8.969%
2026-01-06	52.2500	53.160000	52.250000	52.9700	+1.397%	79,559	+7.797%
2026-01-05	52.8300	53.260000	51.970000	52.2400	-0.873%	71,441	+9.303%
2026-01-02	52.7900	53.000000	52.047200	52.7000	+0.247%	76,482	+8.349%
2025-12-31	52.6800	53.180000	52.160000	52.5700	-0.643%	57,949	+8.617%
2025-12-30	52.5900	53.240000	52.590000	52.9100	+0.743%	30,764	+7.919%
2025-12-29	52.4300	53.000000	52.100000	52.5200	-0.285%	57,037	+8.720%
2025-12-26	52.9900	53.376700	52.600000	52.6700	-0.152%	24,833	+8.411%
2025-12-24	52.1800	53.274400	52.039800	52.7500	+0.409%	23,715	+8.246%
2025-12-23	52.5000	52.980000	52.320000	52.5350	-0.313%	26,748	+8.689%
2025-12-22	51.4000	52.750000	51.290000	52.7000	+2.330%	52,509	+8.349%
2025-12-19	52.5000	52.630000	51.270000	51.5000	-1.530%	277,986	+10.874%
2025-12-18	52.2800	54.410000	52.220000	52.3000	-0.286%	96,071	+9.178%
2025-12-17	53.1000	53.729900	52.250000	52.4500	-1.224%	82,525	+8.866%
2025-12-16	52.5000	53.925000	52.500000	53.1000	+1.452%	129,589	+7.533%
2025-12-15	51.1400	52.740000	50.660000	52.3400	+2.346%	75,173	+9.094%
2025-12-12	50.3700	51.650000	50.370000	51.1400	+0.432%	119,298	+11.654%
2025-12-11	50.8000	51.419900	50.120000	50.9200	+0.118%	49,578	+12.137%
2025-12-10	49.9200	51.535000	49.920000	50.8600	+0.833%	59,330	+12.269%
2025-12-09	50.4500	50.690000	49.820000	50.4400	-0.020%	85,360	+13.204%
2025-12-08	50.5600	50.800000	50.060000	50.4500	+0.219%	41,122	+13.181%
2025-12-05	49.8000	50.610000	49.800000	50.3400	-0.099%	65,691	+13.429%
2025-12-04	49.1000	50.930000	49.100000	50.3900	+2.492%	61,711	+13.316%
2025-12-03	51.3000	51.420000	48.675000	49.1650	-5.434%	77,971	+16.140%
2025-12-02	51.9900	53.000000	51.859000	51.9900	0.000%	49,755	+9.829%
2025-12-01	53.0000	53.000000	51.380000	51.9900	-2.622%	179,737	+9.829%
2025-11-28	53.3000	54.660000	53.095100	53.3900	+0.338%	37,757	+6.949%
2025-11-26	53.5600	54.040000	52.774700	53.2100	-0.318%	57,117	+7.311%
2025-11-25	53.9500	55.550000	52.860100	53.3800	+2.674%	225,609	+6.969%
2025-11-24	52.3400	53.590000	51.545000	51.9900	-1.028%	107,068	+9.829%
2025-11-21	50.5800	52.789900	50.580000	52.5300	+1.960%	113,066	+8.700%
2025-11-20	51.0000	52.500000	50.454900	51.5200	-0.961%	179,937	+10.831%
2025-11-19	50.4200	52.660000	49.550200	52.0200	+4.710%	217,686	+9.765%
2025-11-18	48.5000	50.120000	48.140000	49.6800	+2.306%	82,087	+14.936%
2025-11-17	48.3700	49.750000	47.081992	48.5600	+0.852%	124,965	+17.586%
2025-11-14	47.0000	48.760300	46.438700	48.1500	-0.537%	69,072	+18.588%
2025-11-13	47.5500	48.708000	47.400000	48.4100	+2.282%	50,431	+17.951%
2025-11-12	48.1500	49.119900	46.920000	47.3300	-1.642%	119,729	+20.642%
2025-11-11	49.5100	50.230000	48.120000	48.1200	-3.760%	120,720	+18.662%
2025-11-10	49.1800	51.500000	48.150000	50.0000	+14.771%	321,764	+14.200%
2025-11-07	43.8400	44.639200	42.600000	43.5650	-2.692%	192,909	+31.069%
2025-11-06	46.9600	47.470000	44.600000	44.7700	-3.221%	107,764	+27.541%
2025-11-05	45.8000	47.810000	45.425000	46.2600	+1.737%	91,986	+23.433%
2025-11-04	47.3400	47.780000	44.695000	45.4700	-5.448%	104,204	+25.577%
2025-11-03	48.8800	48.990000	47.200000	48.0900	-0.125%	88,787	+18.736%
2025-10-31	47.5000	48.980000	47.500000	48.1500	+1.251%	55,058	+18.588%
2025-10-30	48.3900	49.000000	46.850000	47.5550	-0.637%	99,908	+20.071%
2025-10-29	48.8500	49.410000	46.250000	47.8600	-3.157%	194,150	+19.306%
2025-10-28	50.5900	50.590000	49.100000	49.4200	-1.573%	46,806	+15.540%
2025-10-27	50.5200	50.770000	49.700000	50.2100	-0.604%	87,623	+13.722%
2025-10-24	50.5900	51.300000	50.400000	50.5150	-0.148%	59,274	+13.036%
2025-10-23	51.7500	51.750000	49.900000	50.5900	-0.246%	91,091	+12.868%
2025-10-22	51.4000	52.250000	50.430000	50.7150	-1.371%	69,247	+12.590%
2025-10-21	53.1900	53.190000	51.000000	51.4200	-3.328%	109,882	+11.046%
2025-10-20	52.2300	53.702500	52.110000	53.1900	+2.407%	81,162	+7.351%
2025-10-17	53.5200	54.447400	51.930000	51.9400	-5.478%	134,745	+9.935%
2025-10-16	52.0100	55.430000	52.010000	54.9500	+6.430%	193,453	+3.913%
2025-10-15	49.3300	52.505000	49.330000	51.6300	+5.691%	169,333	+10.595%
2025-10-14	49.2000	50.009900	48.710000	48.8500	-1.373%	64,858	+16.888%
2025-10-13	50.2600	51.080000	49.300000	49.5300	-1.599%	43,745	+15.284%
2025-10-10	51.4900	51.990000	49.736200	50.3350	-1.881%	95,179	+13.440%
2025-10-09	49.9500	51.810000	49.548600	51.3000	+3.116%	111,744	+11.306%
2025-10-08	51.9000	52.000000	49.200000	49.7500	-3.529%	149,115	+14.774%
2025-10-07	51.5800	51.999900	51.110000	51.5700	+0.019%	41,768	+10.723%
2025-10-06	51.8200	52.655000	51.000200	51.5600	-1.245%	82,355	+10.745%
2025-10-03	51.5300	53.760000	51.250000	52.2100	+1.084%	102,430	+9.366%
2025-10-02	52.5700	52.640000	51.100000	51.6500	-2.178%	61,082	+10.552%
2025-10-01	53.4100	53.960000	52.370000	52.8000	-2.995%	72,656	+8.144%
2025-09-30	53.4700	54.430000	51.800000	54.4300	+0.722%	123,984	+4.905%
2025-09-29	52.5800	54.318700	52.120000	54.0400	+2.738%	145,898	+5.662%
2025-09-26	54.2800	54.409700	51.500000	52.6000	-2.773%	114,166	+8.555%
2025-09-25	53.1900	54.280000	52.500000	54.1000	+1.463%	65,829	+5.545%
2025-09-24	55.0100	55.193500	52.895000	53.3200	-2.736%	102,638	+7.089%
2025-09-23	55.7400	55.990000	54.320000	54.8200	-0.200%	93,319	+4.159%
2025-09-22	55.0800	55.400000	54.000000	54.9300	-0.272%	99,517	+3.950%
2025-09-19	53.0000	55.780000	52.692600	55.0800	+4.259%	185,442	+3.667%
2025-09-18	52.4700	53.270000	51.500000	52.8300	+1.207%	101,596	+8.083%
2025-09-17	52.0000	54.230000	51.800000	52.2000	-0.723%	83,847	+9.387%
2025-09-16	52.7400	54.160000	52.404200	52.5800	-0.830%	99,345	+8.596%
2025-09-15	53.7200	54.000000	52.410000	53.0200	-1.303%	85,853	+7.695%
2025-09-12	53.7900	54.260000	52.995000	53.7200	+0.168%	85,969	+6.292%
2025-09-11	51.6300	55.060000	51.630000	53.6300	+4.298%	208,601	+6.470%
2025-09-10	54.1800	54.480000	50.000000	51.4200	-4.619%	229,279	+11.046%
2025-09-09	55.0600	55.060000	53.700000	53.9100	-1.964%	79,207	+5.917%
2025-09-08	54.5000	55.500000	54.130000	54.9900	-0.027%	232,428	+3.837%
2025-09-05	58.3600	58.360000	53.120000	55.0050	-4.910%	181,901	+3.809%
2025-09-04	56.6300	58.200000	56.120000	57.8450	+2.799%	89,540	-1.288%
2025-09-03	55.0700	57.000000	55.070000	56.2700	+1.994%	126,512	+1.475%
2025-09-02	56.8900	57.470000	54.250000	55.1700	-5.741%	191,370	+3.498%
2025-08-29	60.0700	60.690000	58.500000	58.5300	-3.559%	186,196	-2.443%
2025-08-28	56.7400	63.290000	56.665000	60.6900	+7.645%	736,641	-5.915%
2025-08-27	56.2600	57.843444	55.980000	56.3800	-0.106%	117,899	+1.277%
2025-08-26	58.0000	58.750000	56.168300	56.4400	-2.522%	105,799	+1.169%
2025-08-25	58.5400	58.660000	56.800000	57.9000	-1.363%	94,113	-1.382%
2025-08-22	58.9100	60.480000	58.245000	58.7000	+0.703%	126,079	-2.726%
2025-08-21	58.0600	59.500000	58.000100	58.2900	+0.988%	162,263	-2.042%
2025-08-20	62.2500	62.250000	57.355000	57.7200	-7.972%	219,104	-1.074%
2025-08-19	62.8700	64.000000	61.330000	62.7200	+3.772%	584,458	-8.960%
2025-08-18	57.7500	62.000000	56.489400	60.4400	+4.028%	565,521	-5.526%
2025-08-15	58.0100	58.850000	57.660000	58.1000	-0.752%	126,592	-1.721%
2025-08-14	56.8000	59.137500	56.754000	58.5400	+3.191%	130,189	-2.460%
2025-08-13	59.7900	59.879900	56.030000	56.7300	-4.253%	204,083	+0.652%
2025-08-12	57.0000	59.575000	56.600000	59.2500	+4.960%	186,524	-3.629%
2025-08-11	57.9900	58.884100	55.878800	56.4500	+0.445%	179,110	+1.151%
2025-08-08	55.5100	57.415000	54.705000	56.2000	+5.115%	273,581	+1.601%
2025-08-07	54.5000	55.575000	51.010100	53.4650	+2.130%	129,851	+6.799%
2025-08-06	48.5000	53.570000	47.660000	52.3500	+7.894%	236,043	+9.074%
2025-08-05	49.0100	49.010000	47.200000	48.5200	-1.101%	129,536	+17.683%
2025-08-04	50.0100	50.490000	47.600000	49.0600	-2.948%	261,727	+16.388%
2025-08-01	53.8000	53.800000	49.000000	50.5500	-7.604%	285,911	+12.957%
2025-07-31	57.0000	57.000000	54.215000	54.7100	-4.202%	132,174	+4.368%
2025-07-30	56.1700	57.350000	56.050000	57.1100	+2.073%	134,704	-0.018%
2025-07-29	54.7200	56.800000	54.720000	55.9500	+2.266%	237,457	+2.055%
2025-07-28	54.1000	54.920000	53.780000	54.7100	+1.165%	145,200	+4.368%
2025-07-25	55.7300	56.959900	54.070000	54.0800	-2.961%	126,715	+5.584%
2025-07-24	52.6000	56.397000	52.600000	55.7300	+6.355%	253,860	+2.458%
2025-07-23	52.3600	52.555000	51.550000	52.4000	+0.769%	95,025	+8.969%
2025-07-22	51.0000	52.500000	51.000000	52.0000	+0.425%	158,110	+9.808%
2025-07-21	52.1800	52.840000	51.120100	51.7800	+1.291%	228,102	+10.274%
2025-07-18	50.5700	51.960000	50.500000	51.1200	+0.888%	204,171	+11.698%
2025-07-17	51.2000	52.160000	50.550000	50.6700	-2.894%	196,113	+12.690%
2025-07-16	53.0000	53.940000	52.150000	52.1800	-1.677%	169,998	+9.429%
2025-07-15	54.6500	54.650000	53.060000	53.0700	-1.412%	186,829	+7.594%
2025-07-14	53.5700	54.280000	50.700000	53.8300	+8.968%	741,215	+6.075%
2025-07-11	56.9500	59.680000	49.050000	49.4000	+8.619%	1,003,184	+15.587%
2025-07-10	46.1000	46.290000	45.043400	45.4800	-1.771%	109,675	+25.550%
2025-07-09	45.0300	46.810000	45.030000	46.3000	+3.998%	86,812	+23.326%
2025-07-08	43.6600	45.055000	43.565000	44.5200	+2.913%	66,580	+28.257%
2025-07-07	43.5500	44.404000	42.935000	43.2600	-0.231%	76,261	+31.993%
2025-07-03	43.5800	45.000000	42.540000	43.3600	-0.322%	133,265	+31.688%
2025-07-02	43.2900	43.910000	43.200000	43.5000	+0.485%	60,943	+31.264%
2025-07-01	44.4800	45.500000	43.000000	43.2900	-6.034%	162,982	+31.901%
2025-06-30	44.4900	46.110000	44.008800	46.0700	+3.551%	119,244	+23.942%
2025-06-27	45.0000	46.460000	43.940000	44.4900	-0.825%	140,347	+28.343%
2025-06-26	42.0900	46.000000	42.000000	44.8600	+9.978%	324,772	+27.285%
2025-06-25	41.4300	42.800000	40.550000	40.7900	-1.307%	122,443	+39.985%
2025-06-24	39.3600	43.220000	39.360000	41.3300	+5.974%	241,592	+38.156%
2025-06-23	39.1000	39.770000	38.080000	39.0000	-2.500%	266,803	+46.410%
2025-06-20	40.0000	40.650000	39.620000	40.0000	-0.125%	257,159	+42.750%
2025-06-18	40.0000	40.920000	39.795000	40.0500	+0.075%	186,616	+42.572%
2025-06-17	40.0000	41.655000	39.670000	40.0200	+0.025%	402,198	+42.679%
2025-06-16	36.7600	40.310000	35.000000	40.0100	+4.560%	1,031,137	+42.714%
2025-06-13	38.7816	41.000000	34.550000	38.2650	-18.585%	1,485,838	+49.223%
2025-06-12	44.8800	47.980000	43.219900	47.0000	+4.817%	172,013	+21.489%
2025-06-11	47.4700	48.000000	44.550000	44.8400	-5.101%	212,769	+27.342%
2025-06-10	48.0400	48.340000	45.540000	47.2500	-2.255%	180,788	+20.847%
2025-06-09	49.3000	49.904300	48.030000	48.3400	-1.808%	66,558	+18.122%
2025-06-06	50.2500	51.575800	48.590000	49.2300	-4.759%	118,439	+15.986%
2025-06-05	50.2000	51.820000	50.004500	51.6900	+3.277%	112,891	+10.466%
2025-06-04	50.4600	51.085000	49.610000	50.0500	-1.564%	121,731	+14.086%
2025-06-03	53.7000	53.970700	50.520000	50.8450	-5.930%	111,399	+12.302%
2025-06-02	53.0800	54.290000	52.597500	54.0500	+2.077%	165,009	+5.643%
2025-05-30	53.0900	53.839800	52.600000	52.9500	-1.543%	90,174	+7.838%
2025-05-29	53.4000	54.987900	53.065000	53.7800	+1.644%	107,824	+6.173%
2025-05-28	54.5000	54.980000	52.850000	52.9100	-2.578%	89,090	+7.919%
2025-05-27	53.4900	56.400000	53.010000	54.3100	+3.153%	363,291	+5.137%
2025-05-23	52.3200	53.362000	51.000000	52.6500	-0.903%	180,937	+8.452%
2025-05-22	55.1600	55.620000	52.950000	53.1300	-3.872%	195,098	+7.472%
2025-05-21	56.7500	57.576400	54.210100	55.2700	-1.969%	320,570	+3.311%
2025-05-20	57.0000	57.545000	55.770000	56.3800	-0.035%	457,671	+1.277%
2025-05-19	53.7600	58.300000	53.750000	56.4000	+3.108%	486,304	+1.241%
2025-05-16	54.9200	56.830000	54.460000	54.7000	-0.401%	359,647	+4.388%
2025-05-15	52.5000	57.400000	52.375000	54.9200	+12.196%	838,993	+3.969%
2025-05-14	51.3100	51.670000	48.640000	48.9500	-4.488%	206,521	+16.650%
2025-05-13	50.5000	51.300000	49.935000	51.2500	+3.119%	273,104	+11.415%
2025-05-12	49.3900	50.804300	48.480000	49.7000	+6.106%	329,576	+14.889%
2025-05-09	48.2800	49.867500	46.500000	46.8400	-2.172%	354,950	+21.904%
2025-05-08	46.3800	48.418700	45.920000	47.8800	+3.839%	259,119	+19.256%
2025-05-07	45.6800	46.380000	45.580000	46.1100	+0.941%	109,786	+23.834%
2025-05-06	44.3300	46.480000	43.808400	45.6800	+2.067%	126,159	+25.000%
2025-05-05	45.7800	45.980000	44.620000	44.7550	-2.089%	74,056	+27.584%
2025-05-02	45.8200	46.755000	45.500000	45.7100	+0.110%	71,791	+24.918%
2025-05-01	46.2200	46.970000	45.350000	45.6600	+0.661%	130,864	+25.055%
2025-04-30	45.0000	45.715000	44.100000	45.3600	+0.354%	88,829	+25.882%
2025-04-29	46.3000	46.850000	44.700100	45.2000	-0.877%	102,687	+26.327%
2025-04-28	45.1000	48.700000	44.990000	45.6000	+6.967%	420,031	+25.219%
2025-04-25	44.1900	44.245000	41.700000	42.6300	-3.508%	110,698	+33.943%
2025-04-24	43.5000	45.000000	43.350000	44.1800	+1.575%	52,972	+29.244%
2025-04-23	44.4400	44.780000	43.410000	43.4950	+0.369%	61,591	+31.279%
2025-04-22	42.0000	45.000000	42.000000	43.3350	+3.573%	65,123	+31.764%
2025-04-21	44.9900	45.447500	41.620000	41.8400	-5.596%	122,089	+36.472%
2025-04-17	42.8000	45.270000	42.675000	44.3200	+4.381%	116,530	+28.836%
2025-04-16	41.0000	43.110000	41.000000	42.4600	+3.410%	70,903	+34.480%
2025-04-15	41.1800	42.593900	40.890000	41.0600	0.000%	69,648	+39.065%
2025-04-14	40.3100	42.010000	39.464500	41.0600	+4.108%	62,196	+39.065%
2025-04-11	40.0000	40.270000	39.250000	39.4400	-1.103%	59,404	+44.777%
2025-04-10	39.7000	40.412500	39.000000	39.8800	+0.453%	61,308	+43.180%
2025-04-09	37.8000	40.700000	37.800000	39.7000	+3.764%	85,589	+43.829%
2025-04-08	40.4300	41.989900	37.740000	38.2600	+0.684%	157,010	+49.242%
2025-04-07	38.9000	41.000000	37.625000	38.0000	-2.339%	290,861	+50.263%
2025-04-04	40.4000	41.550000	37.845000	38.9100	-8.662%	274,730	+46.749%
2025-04-03	43.0000	44.890900	42.230000	42.6000	-3.193%	153,027	+34.038%
2025-04-02	43.5000	44.890000	43.000000	44.0050	-0.351%	68,854	+29.758%
2025-04-01	44.0000	45.401000	43.870000	44.1600	+1.261%	91,565	+29.303%
2025-03-31	44.5800	44.750000	43.450000	43.6100	-3.067%	177,892	+30.933%
2025-03-28	46.0000	46.170000	44.890000	44.9900	-2.196%	139,270	+26.917%
2025-03-27	45.6700	46.157400	45.670000	46.0000	+0.590%	39,728	+24.130%
2025-03-26	46.0000	46.020000	45.553800	45.7300	-0.044%	44,997	+24.863%
2025-03-25	46.0000	46.091900	45.360000	45.7500	-0.543%	59,499	+24.809%
2025-03-24	46.0000	46.249900	45.292000	46.0000	+0.109%	76,433	+24.130%
2025-03-21	45.0000	46.000000	44.010000	45.9500	+2.032%	71,779	+24.266%
2025-03-20	46.0000	46.780000	44.305000	45.0350	-1.970%	117,778	+26.790%
2025-03-19	46.6400	46.640000	45.315000	45.9400	-0.087%	141,928	+24.293%
2025-03-18	46.8000	47.210000	45.500000	45.9800	+2.749%	254,757	+24.184%
2025-03-17	42.9700	45.500000	42.960000	44.7500	+6.446%	87,958	+27.598%
2025-03-14	40.1000	42.620000	39.500100	42.0400	+5.681%	100,931	+35.823%
2025-03-13	41.6000	42.000000	39.310000	39.7800	-1.802%	204,295	+43.539%
2025-03-12	40.2400	41.989900	40.050000	40.5100	+2.739%	68,381	+40.953%
2025-03-11	39.3500	41.000000	36.230000	39.4300	-1.425%	231,780	+44.814%
2025-03-10	44.5500	44.550000	39.540000	40.0000	-10.933%	258,985	+42.750%
2025-03-07	45.5700	45.919000	44.200000	44.9100	-0.200%	148,954	+27.143%
2025-03-06	44.6500	46.090000	44.200000	45.0000	+2.157%	125,100	+26.889%
2025-03-05	43.9600	44.492000	43.480000	44.0500	+0.205%	90,679	+29.625%
2025-03-04	44.9600	44.960000	42.550000	43.9600	-2.224%	253,998	+29.891%
2025-03-03	44.7600	45.850000	44.760000	44.9600	+0.447%	91,982	+27.002%
2025-02-28	44.9800	45.587700	43.848300	44.7600	-0.489%	123,800	+27.569%
2025-02-27	45.5000	46.200000	44.900000	44.9800	-0.244%	88,344	+26.945%
2025-02-26	46.0900	46.250000	44.820000	45.0900	-1.914%	72,899	+26.636%
2025-02-25	46.0000	46.215000	45.690000	45.9700	+0.327%	246,138	+24.211%
2025-02-24	45.5000	46.380000	45.500000	45.8200	+0.770%	162,761	+24.618%
2025-02-21	46.3200	46.320000	45.300000	45.4700	-1.131%	101,187	+25.577%
2025-02-20	45.3000	46.000000	44.310000	45.9900	+0.635%	91,326	+24.157%
2025-02-19	45.7500	46.189900	45.440000	45.7000	+0.219%	125,453	+24.945%
2025-02-18	47.1300	47.330000	45.360000	45.6000	+0.773%	253,321	+25.219%

document.getElementById("GpSQQK").onerror = function(){this.style.display='none';}; .dark-mode .jvDd8d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jvDd8d{ color: #333333; background-color: white; border: 2px solid #333333; }VEONVEON Ltd. ADSstock NASDAQ ADR

VEON
VEON Ltd. ADS
stock NASDAQ ADR