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 |
| Sep 21, 2023 | $19.07 | $19.40 | $19.07 | $19.30 | 9 735 |
| Sep 20, 2023 | $18.65 | $19.75 | $18.65 | $19.30 | 11 243 |
| Sep 19, 2023 | $19.20 | $19.50 | $18.80 | $18.80 | 19 327 |
| Sep 18, 2023 | $18.94 | $19.30 | $18.68 | $19.30 | 10 497 |
| Sep 15, 2023 | $18.52 | $19.35 | $18.52 | $19.25 | 48 302 |
| Sep 14, 2023 | $18.71 | $19.24 | $18.71 | $19.24 | 35 835 |
| Sep 13, 2023 | $19.42 | $19.85 | $18.13 | $19.25 | 156 414 |
| Sep 12, 2023 | $16.50 | $16.62 | $16.44 | $16.58 | 7 523 |
| Sep 11, 2023 | $16.51 | $16.73 | $16.50 | $16.52 | 5 600 |
| Sep 08, 2023 | $16.50 | $16.79 | $16.50 | $16.78 | 11 549 |
| Sep 07, 2023 | $16.24 | $16.60 | $16.12 | $16.55 | 8 852 |
| Sep 06, 2023 | $16.14 | $16.40 | $16.10 | $16.38 | 8 528 |
| Sep 05, 2023 | $16.06 | $16.22 | $16.06 | $16.17 | 13 365 |
| Sep 01, 2023 | $16.53 | $16.53 | $16.03 | $16.25 | 7 606 |
| Aug 31, 2023 | $16.13 | $17.14 | $15.88 | $16.87 | 32 856 |
| Aug 30, 2023 | $16.45 | $16.55 | $16.13 | $16.20 | 21 619 |
| Aug 29, 2023 | $16.08 | $16.29 | $16.00 | $16.16 | 12 978 |
| Aug 28, 2023 | $16.02 | $16.80 | $16.00 | $16.17 | 8 458 |
| Aug 25, 2023 | $16.16 | $16.20 | $16.01 | $16.09 | 3 587 |
| Aug 24, 2023 | $16.36 | $16.50 | $16.24 | $16.31 | 11 339 |
| Aug 23, 2023 | $16.58 | $16.59 | $16.36 | $16.59 | 2 601 |
| Aug 22, 2023 | $16.26 | $16.99 | $16.26 | $16.40 | 5 204 |
| Aug 21, 2023 | $16.12 | $16.64 | $16.10 | $16.34 | 7 981 |
| Aug 18, 2023 | $16.23 | $16.56 | $16.13 | $16.23 | 28 191 |
| Aug 17, 2023 | $16.59 | $16.59 | $16.41 | $16.41 | 15 420 |
