NASDAQ:VEON
VimpelCom Ltd Stock Price (Quote)
$25.25
-0.540 (-2.09%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.35 | $25.79 | Thursday, 9th May 2024 VEON stock ended at $25.25. This is 2.09% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.75% from a day low at $25.21 to a day high of $25.65. |
| 90 days | $21.96 | $26.68 | |
| 52 weeks | $14.50 | $26.68 |
| Date | Open | High | Low | Close | Volume |
| Apr 21, 2017 | $4.08 | $4.11 | $4.05 | $4.07 | 1 981 624 |
| Apr 20, 2017 | $4.02 | $4.11 | $3.97 | $4.09 | 5 233 518 |
| Apr 19, 2017 | $3.98 | $4.02 | $3.94 | $3.99 | 2 413 404 |
| Apr 18, 2017 | $3.88 | $3.98 | $3.87 | $3.95 | 3 668 017 |
| Apr 17, 2017 | $3.88 | $3.92 | $3.88 | $3.89 | 1 553 823 |
| Apr 13, 2017 | $3.91 | $3.94 | $3.87 | $3.89 | 4 431 309 |
| Apr 12, 2017 | $3.97 | $3.99 | $3.90 | $3.91 | 4 148 735 |
| Apr 11, 2017 | $3.91 | $4.00 | $3.90 | $3.95 | 8 084 406 |
| Apr 10, 2017 | $3.84 | $3.89 | $3.83 | $3.87 | 1 223 423 |
| Apr 07, 2017 | $3.83 | $3.92 | $3.80 | $3.86 | 33 140 812 |
| Apr 06, 2017 | $3.99 | $4.07 | $3.96 | $3.97 | 4 094 370 |
| Apr 05, 2017 | $4.03 | $4.03 | $3.97 | $4.01 | 2 995 555 |
| Apr 04, 2017 | $3.93 | $4.04 | $3.91 | $3.99 | 6 568 242 |
| Apr 03, 2017 | $4.06 | $4.08 | $3.88 | $3.90 | 2 187 526 |
| Mar 31, 2017 | $4.05 | $4.05 | $4.05 | $4.05 | 2 024 665 |
| Mar 30, 2017 | $3.97 | $4.07 | $3.95 | $4.05 | 3 583 873 |
| Mar 29, 2017 | $3.91 | $3.99 | $3.88 | $3.95 | 2 549 617 |
| Mar 28, 2017 | $3.93 | $4.04 | $3.92 | $3.92 | 3 879 016 |
| Mar 27, 2017 | $4.08 | $4.13 | $4.06 | $4.09 | 3 601 609 |
| Mar 24, 2017 | $4.06 | $4.11 | $4.06 | $4.10 | 3 809 234 |
| Mar 23, 2017 | $4.05 | $4.13 | $4.05 | $4.05 | 1 838 770 |
| Mar 22, 2017 | $4.10 | $4.10 | $3.98 | $4.05 | 2 527 060 |
| Mar 21, 2017 | $4.07 | $4.13 | $4.06 | $4.08 | 4 498 491 |
| Mar 20, 2017 | $4.12 | $4.12 | $4.05 | $4.06 | 1 761 406 |
| Mar 17, 2017 | $4.10 | $4.13 | $4.08 | $4.10 | 3 265 988 |
