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 |
| Oct 20, 2016 | $3.26 | $3.29 | $3.17 | $3.18 | 10 047 776 |
| Oct 19, 2016 | $3.26 | $3.28 | $3.21 | $3.25 | 3 647 746 |
| Oct 18, 2016 | $3.25 | $3.27 | $3.19 | $3.26 | 2 334 624 |
| Oct 17, 2016 | $3.27 | $3.28 | $3.19 | $3.21 | 5 378 356 |
| Oct 14, 2016 | $3.34 | $3.37 | $3.27 | $3.27 | 2 029 261 |
| Oct 13, 2016 | $3.31 | $3.35 | $3.29 | $3.34 | 1 001 692 |
| Oct 12, 2016 | $3.30 | $3.35 | $3.29 | $3.33 | 2 377 807 |
| Oct 11, 2016 | $3.37 | $3.40 | $3.30 | $3.31 | 5 385 479 |
| Oct 10, 2016 | $3.43 | $3.47 | $3.38 | $3.39 | 2 750 280 |
| Oct 07, 2016 | $3.44 | $3.48 | $3.38 | $3.38 | 4 289 393 |
| Oct 06, 2016 | $3.49 | $3.49 | $3.42 | $3.44 | 3 540 964 |
| Oct 05, 2016 | $3.50 | $3.52 | $3.41 | $3.44 | 2 268 272 |
| Oct 04, 2016 | $3.52 | $3.52 | $3.48 | $3.48 | 2 845 400 |
| Oct 03, 2016 | $3.50 | $3.53 | $3.46 | $3.51 | 1 971 599 |
| Sep 30, 2016 | $3.53 | $3.55 | $3.48 | $3.48 | 4 664 978 |
| Sep 29, 2016 | $3.56 | $3.59 | $3.46 | $3.49 | 7 537 740 |
| Sep 28, 2016 | $3.53 | $3.57 | $3.46 | $3.57 | 8 089 197 |
| Sep 27, 2016 | $3.57 | $3.57 | $3.50 | $3.51 | 3 509 402 |
| Sep 26, 2016 | $3.55 | $3.58 | $3.50 | $3.57 | 4 066 773 |
| Sep 23, 2016 | $3.57 | $3.59 | $3.53 | $3.54 | 4 962 238 |
| Sep 22, 2016 | $3.55 | $3.60 | $3.52 | $3.57 | 11 662 016 |
| Sep 21, 2016 | $3.45 | $3.54 | $3.44 | $3.53 | 11 636 737 |
| Sep 20, 2016 | $3.40 | $3.45 | $3.38 | $3.41 | 8 698 828 |
| Sep 19, 2016 | $3.48 | $3.49 | $3.39 | $3.40 | 17 095 574 |
| Sep 16, 2016 | $3.41 | $3.53 | $3.32 | $3.40 | 95 732 724 |
