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 |
| Feb 21, 2023 | $17.25 | $18.70 | $17.25 | $17.98 | 36 438 |
| Feb 17, 2023 | $17.75 | $17.75 | $17.13 | $17.48 | 40 061 |
| Feb 16, 2023 | $19.00 | $19.25 | $17.50 | $18.00 | 95 206 |
| Feb 15, 2023 | $19.50 | $19.93 | $19.15 | $19.69 | 32 624 |
| Feb 14, 2023 | $20.75 | $20.88 | $19.63 | $20.25 | 118 225 |
| Feb 13, 2023 | $20.50 | $20.97 | $20.00 | $20.62 | 130 974 |
| Feb 10, 2023 | $19.70 | $20.25 | $18.75 | $19.68 | 118 181 |
| Feb 09, 2023 | $17.90 | $20.00 | $17.88 | $19.50 | 121 213 |
| Feb 08, 2023 | $16.41 | $18.91 | $16.41 | $18.50 | 132 532 |
| Feb 07, 2023 | $15.75 | $16.75 | $15.25 | $16.41 | 58 019 |
| Feb 06, 2023 | $14.68 | $16.40 | $14.25 | $16.00 | 86 076 |
| Feb 03, 2023 | $14.63 | $15.75 | $14.32 | $15.26 | 69 983 |
| Feb 02, 2023 | $14.69 | $15.38 | $14.25 | $15.00 | 59 464 |
| Feb 01, 2023 | $12.38 | $15.75 | $12.15 | $15.00 | 134 386 |
| Jan 31, 2023 | $12.75 | $12.75 | $12.15 | $12.56 | 7 123 |
| Jan 30, 2023 | $12.45 | $13.05 | $12.13 | $12.50 | 44 084 |
| Jan 27, 2023 | $13.55 | $14.00 | $12.00 | $13.05 | 91 582 |
| Jan 26, 2023 | $14.19 | $14.25 | $13.75 | $13.75 | 55 335 |
| Jan 25, 2023 | $14.00 | $14.25 | $13.55 | $14.25 | 34 934 |
| Jan 24, 2023 | $13.55 | $14.13 | $13.50 | $14.13 | 28 375 |
| Jan 23, 2023 | $13.98 | $14.00 | $13.63 | $13.75 | 15 481 |
| Jan 20, 2023 | $13.27 | $14.35 | $13.27 | $13.66 | 17 622 |
| Jan 19, 2023 | $14.00 | $14.32 | $13.03 | $14.00 | 35 354 |
| Jan 18, 2023 | $14.00 | $14.50 | $14.00 | $14.25 | 28 628 |
| Jan 17, 2023 | $14.00 | $14.50 | $13.88 | $14.38 | 56 244 |
