NASDAQ:VEON
VimpelCom Ltd Stock Price (Quote)
$23.43
-0.0600 (-0.255%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.35 | $24.32 | Friday, 26th Apr 2024 VEON stock ended at $23.43. This is 0.255% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.44% from a day low at $23.17 to a day high of $23.50. |
| 90 days | $18.64 | $26.68 | |
| 52 weeks | $14.50 | $26.68 |
| Date | Open | High | Low | Close | Volume |
| Jul 28, 2016 | $4.09 | $4.10 | $4.05 | $4.07 | 264 121 |
| Jul 27, 2016 | $3.99 | $4.12 | $3.99 | $4.08 | 735 285 |
| Jul 26, 2016 | $4.07 | $4.07 | $3.87 | $3.98 | 1 009 027 |
| Jul 25, 2016 | $4.11 | $4.12 | $4.03 | $4.04 | 557 059 |
| Jul 22, 2016 | $4.14 | $4.20 | $4.08 | $4.12 | 440 532 |
| Jul 21, 2016 | $3.99 | $4.20 | $3.99 | $4.14 | 1 390 339 |
| Jul 20, 2016 | $4.09 | $4.09 | $3.99 | $4.00 | 809 217 |
| Jul 19, 2016 | $4.05 | $4.10 | $4.03 | $4.09 | 348 819 |
| Jul 18, 2016 | $4.08 | $4.10 | $4.00 | $4.06 | 726 105 |
| Jul 15, 2016 | $4.07 | $4.09 | $4.02 | $4.05 | 1 052 024 |
| Jul 14, 2016 | $4.00 | $4.06 | $3.96 | $4.03 | 708 282 |
| Jul 13, 2016 | $4.03 | $4.03 | $3.94 | $4.00 | 1 063 260 |
| Jul 12, 2016 | $4.10 | $4.12 | $4.00 | $4.03 | 1 475 762 |
| Jul 11, 2016 | $4.00 | $4.10 | $4.00 | $4.06 | 1 607 194 |
| Jul 08, 2016 | $4.02 | $4.02 | $3.96 | $4.00 | 2 183 675 |
| Jul 07, 2016 | $3.99 | $4.04 | $3.94 | $3.95 | 1 253 543 |
| Jul 06, 2016 | $3.92 | $4.00 | $3.82 | $3.99 | 1 327 969 |
| Jul 05, 2016 | $3.81 | $4.02 | $3.81 | $3.95 | 1 654 494 |
| Jul 01, 2016 | $3.90 | $3.91 | $3.76 | $3.81 | 354 269 |
| Jun 30, 2016 | $3.80 | $3.88 | $3.72 | $3.88 | 422 605 |
| Jun 29, 2016 | $3.53 | $3.82 | $3.52 | $3.81 | 1 515 616 |
| Jun 28, 2016 | $3.49 | $3.60 | $3.45 | $3.52 | 896 870 |
| Jun 27, 2016 | $3.38 | $3.46 | $3.31 | $3.35 | 1 053 109 |
| Jun 24, 2016 | $3.66 | $3.70 | $3.52 | $3.52 | 977 898 |
| Jun 23, 2016 | $3.84 | $3.87 | $3.76 | $3.84 | 565 793 |
