NASDAQ:VEON
VimpelCom Ltd Stock Price (Quote)
$24.43
-0.0700 (-0.286%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.35 | $24.79 | Wednesday, 1st May 2024 VEON stock ended at $24.43. This is 0.286% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.08% from a day low at $24.05 to a day high of $24.79. |
| 90 days | $19.40 | $26.68 | |
| 52 weeks | $14.50 | $26.68 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2023 | $17.06 | $17.38 | $17.00 | $17.28 | 135 387 |
| Mar 27, 2023 | $17.50 | $17.50 | $17.25 | $17.25 | 18 820 |
| Mar 24, 2023 | $17.49 | $17.80 | $17.02 | $17.50 | 69 418 |
| Mar 23, 2023 | $16.60 | $17.92 | $16.52 | $17.92 | 51 206 |
| Mar 22, 2023 | $16.35 | $17.00 | $16.32 | $16.51 | 24 253 |
| Mar 21, 2023 | $15.59 | $16.62 | $15.59 | $16.45 | 29 731 |
| Mar 20, 2023 | $15.41 | $16.09 | $15.41 | $16.06 | 16 212 |
| Mar 17, 2023 | $15.50 | $15.70 | $15.11 | $15.31 | 20 670 |
| Mar 16, 2023 | $14.76 | $16.00 | $14.52 | $16.00 | 41 103 |
| Mar 15, 2023 | $14.88 | $15.30 | $14.52 | $15.00 | 42 733 |
| Mar 14, 2023 | $15.62 | $15.66 | $14.44 | $15.15 | 135 098 |
| Mar 13, 2023 | $15.71 | $16.05 | $15.65 | $15.70 | 48 827 |
| Mar 10, 2023 | $17.10 | $17.19 | $15.46 | $16.16 | 108 727 |
| Mar 09, 2023 | $17.86 | $18.06 | $16.52 | $17.00 | 81 762 |
| Mar 08, 2023 | $16.56 | $18.09 | $16.30 | $18.09 | 63 945 |
| Mar 07, 2023 | $17.75 | $18.50 | $17.26 | $17.91 | 40 292 |
| Mar 06, 2023 | $17.38 | $18.00 | $16.91 | $17.64 | 8 275 |
| Mar 03, 2023 | $17.73 | $18.27 | $17.26 | $17.50 | 75 663 |
| Mar 02, 2023 | $18.13 | $18.28 | $17.70 | $17.73 | 106 279 |
| Mar 01, 2023 | $17.50 | $18.50 | $17.50 | $18.34 | 56 121 |
| Feb 28, 2023 | $17.92 | $18.25 | $17.52 | $17.63 | 32 822 |
| Feb 27, 2023 | $17.13 | $18.25 | $17.00 | $17.50 | 15 580 |
| Feb 24, 2023 | $17.50 | $17.93 | $17.00 | $17.25 | 9 644 |
| Feb 23, 2023 | $18.00 | $18.69 | $17.50 | $17.53 | 13 286 |
| Feb 22, 2023 | $18.45 | $18.75 | $18.00 | $18.25 | 16 411 |
