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 |
| Sep 27, 2022 | $8.87 | $9.35 | $8.56 | $8.56 | 8 653 |
| Sep 26, 2022 | $8.88 | $9.25 | $8.63 | $8.88 | 17 066 |
| Sep 23, 2022 | $9.63 | $9.63 | $8.84 | $9.30 | 35 021 |
| Sep 22, 2022 | $9.25 | $9.43 | $9.10 | $9.25 | 16 116 |
| Sep 21, 2022 | $9.75 | $9.75 | $9.25 | $9.30 | 27 493 |
| Sep 20, 2022 | $10.00 | $10.06 | $9.38 | $9.63 | 49 818 |
| Sep 19, 2022 | $9.98 | $10.25 | $9.76 | $10.18 | 25 591 |
| Sep 16, 2022 | $10.98 | $11.00 | $9.00 | $9.00 | 82 665 |
| Sep 15, 2022 | $10.76 | $11.00 | $10.52 | $11.00 | 17 972 |
| Sep 14, 2022 | $10.40 | $11.00 | $10.40 | $10.69 | 9 812 |
| Sep 13, 2022 | $11.46 | $11.46 | $10.25 | $10.68 | 33 663 |
| Sep 12, 2022 | $10.36 | $11.51 | $10.20 | $11.38 | 60 377 |
| Sep 09, 2022 | $10.32 | $10.33 | $10.08 | $10.33 | 27 692 |
| Sep 08, 2022 | $10.08 | $10.45 | $10.05 | $10.08 | 14 929 |
| Sep 07, 2022 | $10.07 | $10.56 | $10.03 | $10.05 | 39 719 |
| Sep 06, 2022 | $10.50 | $10.90 | $10.03 | $10.15 | 34 459 |
| Sep 02, 2022 | $10.75 | $10.97 | $10.50 | $10.52 | 19 485 |
| Sep 01, 2022 | $10.89 | $11.00 | $10.55 | $10.65 | 15 343 |
| Aug 31, 2022 | $11.25 | $11.45 | $10.88 | $11.00 | 16 275 |
| Aug 30, 2022 | $11.48 | $11.50 | $11.13 | $11.16 | 13 503 |
| Aug 29, 2022 | $11.50 | $11.75 | $11.27 | $11.31 | 6 379 |
| Aug 26, 2022 | $11.50 | $11.75 | $11.39 | $11.50 | 15 275 |
| Aug 25, 2022 | $11.38 | $11.68 | $11.38 | $11.63 | 9 389 |
| Aug 24, 2022 | $11.75 | $11.75 | $11.50 | $11.55 | 18 148 |
| Aug 23, 2022 | $11.75 | $11.75 | $11.38 | $11.70 | 84 482 |
