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 |
| Feb 08, 2017 | $4.10 | $4.15 | $4.08 | $4.09 | 1 545 221 |
| Feb 07, 2017 | $4.01 | $4.14 | $3.98 | $4.12 | 6 184 731 |
| Feb 06, 2017 | $4.01 | $4.05 | $3.96 | $3.98 | 3 607 673 |
| Feb 03, 2017 | $4.08 | $4.12 | $3.99 | $3.99 | 2 511 984 |
| Feb 02, 2017 | $4.13 | $4.15 | $4.04 | $4.04 | 4 755 795 |
| Feb 01, 2017 | $4.22 | $4.22 | $4.09 | $4.12 | 4 574 470 |
| Jan 31, 2017 | $4.22 | $4.25 | $4.15 | $4.23 | 3 662 725 |
| Jan 30, 2017 | $4.26 | $4.29 | $4.09 | $4.22 | 9 596 295 |
| Jan 27, 2017 | $4.25 | $4.29 | $4.20 | $4.28 | 4 417 701 |
| Jan 26, 2017 | $4.00 | $4.25 | $4.00 | $4.20 | 7 349 175 |
| Jan 25, 2017 | $4.15 | $4.15 | $4.10 | $4.12 | 1 182 828 |
| Jan 24, 2017 | $4.07 | $4.13 | $4.03 | $4.11 | 2 174 869 |
| Jan 23, 2017 | $4.00 | $4.08 | $3.99 | $4.07 | 2 023 194 |
| Jan 20, 2017 | $4.05 | $4.07 | $4.00 | $4.03 | 3 267 743 |
| Jan 19, 2017 | $3.93 | $4.05 | $3.93 | $4.03 | 2 716 621 |
| Jan 18, 2017 | $3.96 | $4.00 | $3.91 | $3.93 | 5 448 500 |
| Jan 17, 2017 | $3.98 | $4.00 | $3.91 | $3.94 | 5 779 050 |
| Jan 13, 2017 | $3.97 | $4.03 | $3.96 | $3.97 | 4 117 993 |
| Jan 12, 2017 | $4.07 | $4.11 | $3.99 | $3.99 | 3 451 200 |
| Jan 11, 2017 | $4.06 | $4.11 | $4.00 | $4.05 | 3 027 737 |
| Jan 10, 2017 | $4.13 | $4.13 | $4.03 | $4.04 | 4 310 410 |
| Jan 09, 2017 | $4.10 | $4.17 | $4.05 | $4.11 | 5 397 050 |
| Jan 06, 2017 | $4.05 | $4.12 | $4.03 | $4.10 | 2 932 788 |
| Jan 05, 2017 | $4.10 | $4.14 | $3.99 | $4.06 | 5 961 807 |
| Jan 04, 2017 | $3.95 | $4.07 | $3.91 | $4.07 | 8 913 666 |
