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 |
| Sep 15, 2016 | $3.35 | $3.68 | $3.32 | $3.63 | 10 797 611 |
| Sep 14, 2016 | $3.43 | $3.45 | $3.32 | $3.33 | 7 048 301 |
| Sep 13, 2016 | $3.56 | $3.61 | $3.36 | $3.41 | 9 132 371 |
| Sep 12, 2016 | $3.75 | $3.77 | $3.57 | $3.63 | 6 582 286 |
| Sep 09, 2016 | $4.14 | $4.15 | $3.88 | $3.90 | 1 477 842 |
| Sep 08, 2016 | $4.15 | $4.27 | $4.14 | $4.19 | 687 008 |
| Sep 07, 2016 | $4.25 | $4.34 | $4.18 | $4.18 | 717 416 |
| Sep 06, 2016 | $4.16 | $4.30 | $4.15 | $4.25 | 755 491 |
| Sep 02, 2016 | $4.24 | $4.45 | $4.17 | $4.35 | 1 426 081 |
| Sep 01, 2016 | $4.31 | $4.31 | $4.10 | $4.17 | 686 304 |
| Aug 31, 2016 | $4.28 | $4.32 | $4.22 | $4.27 | 615 034 |
| Aug 30, 2016 | $4.30 | $4.36 | $4.28 | $4.32 | 776 333 |
| Aug 29, 2016 | $4.21 | $4.38 | $4.17 | $4.34 | 668 819 |
| Aug 26, 2016 | $4.22 | $4.36 | $4.13 | $4.18 | 695 380 |
| Aug 25, 2016 | $4.24 | $4.33 | $4.16 | $4.18 | 2 509 |
| Aug 24, 2016 | $4.21 | $4.30 | $4.18 | $4.25 | 2 200 |
| Aug 23, 2016 | $4.37 | $4.37 | $4.24 | $4.26 | 834 669 |
| Aug 22, 2016 | $4.34 | $4.37 | $4.26 | $4.31 | 554 321 |
| Aug 19, 2016 | $4.33 | $4.37 | $4.30 | $4.35 | 524 299 |
| Aug 18, 2016 | $4.33 | $4.43 | $4.30 | $4.35 | 314 654 |
| Aug 17, 2016 | $4.42 | $4.49 | $4.31 | $4.34 | 566 388 |
| Aug 16, 2016 | $4.41 | $4.49 | $4.37 | $4.42 | 447 318 |
| Aug 15, 2016 | $4.43 | $4.48 | $4.34 | $4.45 | 718 349 |
| Aug 12, 2016 | $4.45 | $4.51 | $4.41 | $4.41 | 587 576 |
| Aug 11, 2016 | $4.41 | $4.49 | $4.35 | $4.48 | 497 518 |
