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 |
| Jun 22, 2016 | $3.79 | $3.84 | $3.77 | $3.81 | 856 016 |
| Jun 21, 2016 | $3.75 | $3.84 | $3.68 | $3.78 | 436 280 |
| Jun 20, 2016 | $3.74 | $3.76 | $3.67 | $3.75 | 783 070 |
| Jun 17, 2016 | $3.66 | $3.75 | $3.66 | $3.70 | 1 600 973 |
| Jun 16, 2016 | $3.58 | $3.69 | $3.53 | $3.64 | 936 098 |
| Jun 15, 2016 | $3.61 | $3.73 | $3.61 | $3.64 | 552 405 |
| Jun 14, 2016 | $3.68 | $3.72 | $3.60 | $3.62 | 902 213 |
| Jun 13, 2016 | $3.76 | $3.86 | $3.70 | $3.72 | 1 005 108 |
| Jun 10, 2016 | $3.92 | $3.94 | $3.74 | $3.79 | 1 555 523 |
| Jun 09, 2016 | $4.00 | $4.02 | $3.95 | $3.98 | 509 241 |
| Jun 08, 2016 | $4.00 | $4.11 | $3.96 | $4.08 | 1 506 127 |
| Jun 07, 2016 | $4.00 | $4.00 | $3.85 | $3.97 | 1 586 389 |
| Jun 06, 2016 | $3.72 | $4.02 | $3.72 | $4.00 | 1 330 973 |
| Jun 03, 2016 | $3.85 | $3.85 | $3.67 | $3.72 | 1 516 343 |
| Jun 02, 2016 | $3.72 | $3.87 | $3.70 | $3.85 | 420 283 |
| Jun 01, 2016 | $3.76 | $3.78 | $3.68 | $3.75 | 433 536 |
| May 31, 2016 | $3.80 | $3.81 | $3.64 | $3.80 | 1 176 014 |
| May 27, 2016 | $3.80 | $3.90 | $3.77 | $3.82 | 1 103 249 |
| May 26, 2016 | $3.63 | $3.83 | $3.61 | $3.80 | 1 176 205 |
| May 25, 2016 | $3.53 | $3.64 | $3.53 | $3.62 | 584 952 |
| May 24, 2016 | $3.44 | $3.52 | $3.42 | $3.51 | 454 667 |
| May 23, 2016 | $3.41 | $3.47 | $3.33 | $3.41 | 414 170 |
| May 20, 2016 | $3.39 | $3.50 | $3.37 | $3.42 | 741 108 |
| May 19, 2016 | $3.45 | $3.54 | $3.35 | $3.36 | 883 308 |
| May 18, 2016 | $3.56 | $3.59 | $3.49 | $3.49 | 898 173 |
