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 |
| Mar 16, 2017 | $4.10 | $4.14 | $4.07 | $4.10 | 2 937 727 |
| Mar 15, 2017 | $4.03 | $4.13 | $4.01 | $4.10 | 3 019 639 |
| Mar 14, 2017 | $4.01 | $4.11 | $3.98 | $4.05 | 5 156 163 |
| Mar 13, 2017 | $3.97 | $4.05 | $3.95 | $4.03 | 4 708 361 |
| Mar 10, 2017 | $4.04 | $4.04 | $3.94 | $3.98 | 2 968 419 |
| Mar 09, 2017 | $3.97 | $4.01 | $3.94 | $3.99 | 6 829 117 |
| Mar 08, 2017 | $3.97 | $4.03 | $3.97 | $3.98 | 1 533 900 |
| Mar 07, 2017 | $4.03 | $4.04 | $3.96 | $3.98 | 4 091 066 |
| Mar 06, 2017 | $4.08 | $4.09 | $4.02 | $4.05 | 2 529 530 |
| Mar 03, 2017 | $4.12 | $4.12 | $4.07 | $4.10 | 3 335 271 |
| Mar 02, 2017 | $4.23 | $4.23 | $4.08 | $4.09 | 3 453 323 |
| Mar 01, 2017 | $4.14 | $4.24 | $4.11 | $4.15 | 4 742 703 |
| Feb 28, 2017 | $4.10 | $4.16 | $4.08 | $4.11 | 4 339 876 |
| Feb 27, 2017 | $4.44 | $4.50 | $4.07 | $4.13 | 12 155 252 |
| Feb 24, 2017 | $4.31 | $4.37 | $4.25 | $4.30 | 4 427 095 |
| Feb 23, 2017 | $4.42 | $4.44 | $4.33 | $4.34 | 4 768 256 |
| Feb 22, 2017 | $4.37 | $4.41 | $4.31 | $4.39 | 3 582 659 |
| Feb 21, 2017 | $4.27 | $4.38 | $4.25 | $4.36 | 8 368 681 |
| Feb 17, 2017 | $4.30 | $4.34 | $4.22 | $4.27 | 2 152 476 |
| Feb 16, 2017 | $4.36 | $4.40 | $4.27 | $4.30 | 2 326 498 |
| Feb 15, 2017 | $4.40 | $4.42 | $4.34 | $4.38 | 4 435 697 |
| Feb 14, 2017 | $4.32 | $4.42 | $4.27 | $4.39 | 5 310 108 |
| Feb 13, 2017 | $4.25 | $4.31 | $4.21 | $4.29 | 4 961 624 |
| Feb 10, 2017 | $4.12 | $4.26 | $4.07 | $4.24 | 6 325 073 |
| Feb 09, 2017 | $4.08 | $4.14 | $4.06 | $4.14 | 4 974 063 |
