VEON - VEON Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20192.56002.56002.50002.50002.50004,129,637
Dec 04, 20192.60002.62002.52002.54002.54007,616,700
Dec 03, 20192.64002.64002.55002.58002.58006,878,300
Dec 02, 20192.65002.68002.62002.66002.66008,029,000
Nov 29, 20192.64002.65002.60002.64002.64002,454,000
Nov 27, 20192.67002.68002.58002.63002.630025,027,300
Nov 26, 20192.67002.70002.59002.62002.620022,525,500
Nov 25, 20192.50002.64002.50002.64002.640017,145,000
Nov 22, 20192.39002.46002.38002.46002.460042,685,100
Nov 21, 20192.44002.45002.39002.44002.44002,758,700
Nov 20, 20192.38002.48002.36002.45002.45007,258,300
Nov 19, 20192.36002.40002.34002.40002.40003,462,200
Nov 18, 20192.41002.42002.36002.38002.38004,985,300
Nov 15, 20192.43002.44002.40002.42002.42001,341,800
Nov 14, 20192.42002.45002.40002.42002.42001,145,600
Nov 13, 20192.40002.43002.39002.42002.42002,395,200
Nov 12, 20192.49002.49002.38002.41002.41004,802,800
Nov 11, 20192.41002.47002.39002.47002.47004,867,600
Nov 08, 20192.37002.44002.35002.44002.44005,494,400
Nov 07, 20192.35002.36002.33002.36002.360013,973,000
Nov 06, 20192.40002.43002.34002.35002.35003,683,700
Nov 05, 20192.44002.44002.36002.40002.400011,914,600
Nov 04, 20192.45002.53002.40002.42002.42004,240,100
Nov 01, 20192.42002.54002.40002.50002.50004,872,500
Oct 31, 20192.40002.46002.38002.40002.40002,655,300
Oct 30, 20192.37002.42002.35002.39002.39004,416,200
Oct 29, 20192.36002.39002.34002.36002.36001,866,300
Oct 28, 20192.44002.45002.35002.36002.36003,466,200
Oct 25, 20192.40002.49002.38002.43002.43001,901,700
Oct 24, 20192.44002.46002.36002.37002.37004,980,300
Oct 23, 20192.41002.48002.39002.47002.47002,871,700
Oct 22, 20192.37002.42002.35002.41002.41005,453,700
Oct 21, 20192.32002.37002.31002.34002.34003,901,700
Oct 18, 20192.38002.39002.28002.31002.31008,217,300
Oct 17, 20192.40002.42002.39002.41002.41001,708,300
Oct 16, 20192.31002.40002.31002.38002.38005,943,400
Oct 15, 20192.34002.37002.29002.31002.310014,701,900
Oct 14, 20192.40002.42002.30002.32002.32006,195,200
Oct 11, 20192.45002.47002.42002.43002.43002,613,000
Oct 10, 20192.43002.44002.39002.42002.42001,641,000
Oct 09, 20192.42002.42002.38002.38002.38001,305,700
Oct 08, 20192.37002.43002.36002.42002.42007,364,400
Oct 07, 20192.36002.41002.36002.38002.38004,610,700
Oct 04, 20192.35002.38002.33002.36002.3600980,900
Oct 03, 20192.34002.36002.30002.35002.35009,851,000
Oct 02, 20192.35002.36002.31002.35002.35002,274,600
Oct 01, 20192.41002.42002.36002.37002.37006,872,700
Sep 30, 20192.41002.42002.37002.40002.400012,859,800
Sep 27, 20192.44002.44002.37002.40002.40002,033,500
Sep 26, 20192.42002.50002.41002.43002.43004,343,600
Sep 25, 20192.40002.45002.35002.42002.42001,983,000
Sep 24, 20192.36002.44002.36002.42002.42001,351,200
Sep 23, 20192.41002.41002.36002.37002.37006,881,400
Sep 20, 20192.41002.43002.36002.41002.410017,763,800
Sep 19, 20192.42002.47002.40002.40002.40003,694,700
Sep 18, 20192.34002.47002.33002.40002.400014,586,000
Sep 17, 20192.37002.47002.27002.34002.340015,400,500
Sep 16, 20192.43002.43002.35002.39002.390011,790,000
Sep 13, 20192.49002.52002.44002.47002.47003,095,300
Sep 12, 20192.54002.55002.47002.49002.49002,679,700
Sep 11, 20192.57002.57002.47002.55002.55004,814,200
Sep 10, 20192.55002.58002.50002.57002.57002,961,500
Sep 09, 20192.52002.55002.49002.54002.54002,487,100
Sep 06, 20192.55002.55002.50002.53002.53003,097,800
Sep 05, 20192.52002.54002.47002.50002.50002,682,500
Sep 04, 20192.49002.54002.47002.50002.500010,232,900
Sep 03, 20192.60002.62002.46002.49002.49007,910,100
Aug 30, 20192.57002.63002.56002.61002.61007,309,300
Aug 29, 20192.57002.59002.51002.57002.57006,970,500
Aug 28, 20192.53002.59002.51002.54002.54003,244,300
Aug 27, 20192.57002.68002.52002.55002.55004,305,500
Aug 26, 20192.59002.63002.55002.59002.59005,130,700
Aug 23, 20192.70002.71002.55002.55002.55002,882,900
Aug 22, 20192.66002.71002.64002.70002.70002,144,600
Aug 21, 20192.66002.71002.63002.65002.65007,014,100
Aug 20, 20192.67002.71002.63002.63002.63001,662,100
Aug 19, 20192.63002.68002.62002.68002.68008,488,400
Aug 16, 20192.59002.63002.57002.61002.6100974,200
Aug 15, 20192.63002.63002.52002.60002.60002,002,500
Aug 14, 20192.68002.69002.62002.62002.62002,125,200
Aug 13, 20192.68002.73002.63002.69002.69003,202,600
Aug 12, 20192.79002.80002.73002.78002.78001,592,000
Aug 09, 20192.88002.91002.76002.82002.82008,713,400
Aug 08, 20192.87002.93002.85002.86002.86001,742,400
Aug 07, 20192.82002.88002.80002.86002.860017,280,200
Aug 06, 20192.87002.88002.77002.84002.84003,232,800
Aug 05, 20192.86002.87002.81002.86002.86002,472,100
Aug 02, 20192.77002.96002.75002.90002.90003,152,000
Aug 01, 20193.13003.13002.81002.81002.81004,747,900
Jul 31, 20193.04003.15003.03003.13003.13004,655,300
Jul 30, 20193.10003.14003.00003.02003.02001,286,300
Jul 29, 20193.13003.15003.09003.12003.12002,515,400
Jul 26, 20193.09003.15003.08003.12003.12006,381,400
Jul 25, 20193.12003.13003.04003.06003.06003,676,800
Jul 24, 20193.08003.12003.04003.11003.11004,397,200
Jul 23, 20193.00003.10002.99003.07003.07003,912,100
Jul 22, 20193.04003.05003.00003.02003.02002,471,800
Jul 19, 20193.03003.06003.00003.03003.03002,626,800
Jul 18, 20193.06003.06002.99003.03003.03003,453,900
Jul 17, 20193.14003.17003.06003.10003.10003,398,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...