NASDAQ:VEON
VimpelCom Ltd Stock Price (Quote)
$23.43
-0.0600 (-0.255%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.35 | $24.32 | Friday, 26th Apr 2024 VEON stock ended at $23.43. This is 0.255% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.44% from a day low at $23.17 to a day high of $23.50. |
| 90 days | $18.64 | $26.68 | |
| 52 weeks | $14.50 | $26.68 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $18.88 | $19.50 | $18.79 | $19.41 | 43 554 |
| Jun 02, 2023 | $19.20 | $19.25 | $18.61 | $18.86 | 170 001 |
| Jun 01, 2023 | $19.00 | $19.31 | $18.97 | $19.20 | 71 147 |
| May 31, 2023 | $19.00 | $19.32 | $18.95 | $19.14 | 65 323 |
| May 30, 2023 | $19.15 | $19.35 | $18.74 | $18.79 | 269 690 |
| May 26, 2023 | $19.53 | $19.72 | $19.34 | $19.44 | 10 605 |
| May 25, 2023 | $19.40 | $19.49 | $19.21 | $19.32 | 33 231 |
| May 24, 2023 | $19.25 | $19.50 | $19.22 | $19.31 | 21 680 |
| May 23, 2023 | $19.21 | $19.50 | $19.16 | $19.20 | 12 330 |
| May 22, 2023 | $19.21 | $19.39 | $19.11 | $19.11 | 31 096 |
| May 19, 2023 | $19.33 | $19.46 | $18.80 | $18.80 | 6 835 |
| May 18, 2023 | $19.55 | $19.55 | $19.23 | $19.25 | 7 782 |
| May 17, 2023 | $19.78 | $19.98 | $19.09 | $19.31 | 103 266 |
| May 16, 2023 | $19.40 | $19.75 | $19.27 | $19.69 | 23 804 |
| May 15, 2023 | $19.44 | $19.46 | $18.82 | $19.15 | 209 068 |
| May 12, 2023 | $19.40 | $19.49 | $18.57 | $18.66 | 106 078 |
| May 11, 2023 | $19.39 | $19.64 | $19.20 | $19.20 | 79 777 |
| May 10, 2023 | $19.50 | $19.90 | $17.97 | $18.63 | 343 997 |
| May 09, 2023 | $19.45 | $19.66 | $19.10 | $19.22 | 23 862 |
| May 08, 2023 | $19.45 | $19.65 | $19.22 | $19.35 | 24 282 |
| May 05, 2023 | $19.05 | $19.05 | $18.70 | $19.00 | 10 501 |
| May 04, 2023 | $18.83 | $19.24 | $18.83 | $19.04 | 46 442 |
| May 03, 2023 | $18.40 | $20.00 | $18.40 | $18.75 | 38 397 |
| May 02, 2023 | $19.79 | $19.80 | $17.51 | $18.30 | 66 563 |
| May 01, 2023 | $19.50 | $19.99 | $19.01 | $19.21 | 20 356 |
