VEON Stock Price History
NASDAQ: VEONTelecommunicationsTelecommunications EquipmentUSD
76.81-0.26 (-0.34%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VEON price history at a glance
The price history for VEON (VEON) on this page begins on November 11, 1996, when the stock closed at $48.33; it most recently closed at $76.81 on October 5, 2026. The highest price in this record is $1,137.00, reached on December 24, 2007; the latest close is 93.2% below that peak. Across the 29 complete calendar years in the table, VEON finished higher in 18 and lower in 11. Its best year was 1999 (+244.9%) and its worst was 2008 (-79.9%).
Over roughly 30 years the share price changed +58.9%, a 1.6% compound annual price return (excluding dividends). In the last 12 months alone, VEON has gained 49.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $1,137.00
- Date of high
- Dec 24, 2007
- Low since 1996
- $6.00
- Date of low
- Feb 28, 2022
- 52-week high
- $78.83
- 52-week low
- $42.60
- Last close
- $76.81
VEON returns
1 week
+1.55%
1 month
+18.17%
3 months
+44.11%
6 months
+51.20%
Year to date
+46.11%
1 year
+49.73%
3 years
+380.96%
5 years
+34.17%
VEON price return, excluding dividends.
VEON annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 76.81 | +45.75% |
| 2025 | 52.70 | +18.51% |
| 2024 | 44.47 | +125.74% |
| 2023 | 19.70 | +60.82% |
| 2022 | 12.25 | -71.35% |
| 2021 | 42.75 | +13.25% |
| 2020 | 37.75 | -41.25% |
| 2019 | 64.25 | +2.80% |
| 2018 | 62.50 | -34.90% |
| 2017 | 96.00 | -0.26% |
| 2016 | 96.25 | +17.38% |
| 2015 | 82.00 | -23.36% |
| 2014 | 107.00 | -65.48% |
| 2013 | 310.00 | +13.14% |
| 2012 | 274.00 | +15.73% |
| 2011 | 236.75 | -37.03% |
| 2010 | 376.00 | -19.10% |
| 2009 | 464.75 | +126.98% |
| 2008 | 204.75 | -79.89% |
| 2007 | 1,018.25 | +157.95% |
| 2006 | 394.75 | +78.50% |
| 2005 | 221.15 | +22.39% |
| 2004 | 180.70 | +46.22% |
| 2003 | 123.58 | +119.05% |
| 2002 | 56.42 | +21.11% |
| 2001 | 46.58 | +87.90% |
| 2000 | 24.79 | -66.67% |
| 1999 | 74.38 | +244.93% |
| 1998 | 21.56 | -63.10% |
| 1997 | 58.44 | +43.85% |
| 1996* | 40.63 | -15.95% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
VEON daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 76.40 | 77.49 | 76.15 | 76.81 | -0.34% | |
| 77.19 | 77.96 | 76.25 | 77.07 | -0.16% | |
| 75.71 | 78.44 | 74.93 | 77.19 | +1.02% | |
| 77.24 | 77.26 | 75.13 | 76.41 | -0.70% | |
| 75.99 | 77.49 | 75.85 | 76.95 | +1.73% | |
| 75.88 | 78.83 | 75.25 | 75.64 | +2.33% | |
| 73.99 | 75.22 | 73.66 | 73.92 | -0.01% | |
| 73.66 | 76.03 | 72.00 | 73.93 | -0.05% | |
| 72.09 | 74.95 | 69.97 | 73.97 | +6.57% | |
| 74.19 | 74.60 | 67.93 | 69.41 | -5.59% | |
| 73.48 | 75.00 | 73.29 | 73.52 | +1.35% | |
| 70.36 | 73.79 | 70.36 | 72.54 | +3.10% | |
| 70.00 | 70.80 | 68.55 | 70.36 | +1.43% | |
| 70.00 | 70.21 | 68.81 | 69.37 | -0.43% | |
| 69.58 | 70.41 | 69.00 | 69.67 | +1.52% | |
| 68.92 | 70.89 | 68.55 | 68.63 | -0.26% | |
| 69.03 | 71.10 | 68.73 | 68.81 | +0.44% | |
| 68.50 | 69.39 | 67.32 | 68.51 | -0.35% | |
| 68.66 | 69.60 | 67.80 | 68.75 | -0.10% | |
| 67.39 | 69.18 | 67.22 | 68.82 | +1.40% | |
| 69.12 | 69.12 | 67.00 | 67.87 | -1.87% | |
| 65.00 | 69.50 | 64.20 | 69.16 | +6.40% | |
| 64.40 | 65.53 | 64.38 | 65.00 | +0.26% | |
| 64.20 | 65.14 | 63.99 | 64.83 | +0.97% | |
| 66.42 | 67.36 | 63.67 | 64.21 | -3.08% | |
| 66.00 | 66.57 | 64.77 | 66.25 | +0.73% | |
| 62.42 | 65.97 | 62.00 | 65.77 | +5.54% | |
| 61.17 | 62.32 | 60.80 | 62.32 | +0.71% | |
| 60.84 | 62.00 | 59.98 | 61.88 | +1.71% | |
| 60.01 | 61.23 | 60.01 | 60.84 | +0.73% | |
| 60.50 | 61.45 | 59.12 | 60.40 | -0.03% | |
| 62.30 | 63.48 | 60.24 | 60.42 | -3.08% | |
| 61.12 | 62.93 | 60.49 | 62.34 | +1.95% | |
| 59.37 | 61.34 | 59.20 | 61.15 | +2.98% | |
| 56.79 | 59.80 | 56.50 | 59.38 | +5.23% | |
| 56.38 | 56.90 | 56.24 | 56.43 | +0.09% | |
| 56.18 | 56.94 | 56.18 | 56.38 | +0.52% | |
| 56.87 | 57.40 | 55.00 | 56.09 | -2.42% | |
| 57.00 | 57.58 | 56.82 | 57.48 | +0.70% | |
| 57.00 | 57.37 | 56.80 | 57.08 | +0.07% | |
| 57.15 | 57.57 | 56.92 | 57.04 | +0.19% | |
| 56.79 | 57.22 | 56.00 | 56.93 | +0.57% | |
| 55.76 | 56.93 | 55.07 | 56.61 | +1.27% | |
| 56.61 | 57.74 | 55.59 | 55.90 | -2.10% | |
| 56.34 | 57.29 | 55.57 | 57.10 | +2.18% | |
| 54.30 | 56.38 | 54.30 | 55.88 | +2.49% | |
| 54.48 | 54.94 | 53.77 | 54.52 | +0.37% | |
| 52.39 | 54.58 | 52.00 | 54.32 | +2.26% | |
| 52.85 | 54.00 | 52.60 | 53.12 | +1.59% | |
| 52.64 | 54.38 | 51.20 | 52.29 | -0.95% | |
| 50.97 | 53.40 | 50.97 | 52.79 | +4.37% | |
| 51.27 | 51.42 | 50.33 | 50.58 | -2.00% | |
| 51.48 | 52.13 | 50.80 | 51.61 | -0.17% | |
| 51.36 | 52.48 | 51.00 | 51.70 | +1.35% | |
| 51.82 | 52.59 | 51.00 | 51.01 | -1.87% | |
| 52.27 | 53.09 | 51.50 | 51.98 | -2.26% | |
| 53.09 | 53.95 | 52.68 | 53.18 | +0.32% | |
| 51.97 | 53.19 | 51.97 | 53.01 | +2.55% | |
| 51.67 | 52.15 | 51.25 | 51.69 | +0.14% | |
| 51.26 | 52.14 | 51.13 | 51.62 | +0.04% | |
| 52.38 | 52.97 | 51.30 | 51.60 | -1.24% | |
| 52.60 | 52.90 | 51.62 | 52.25 | -0.78% | |
| 53.15 | 53.49 | 52.22 | 52.66 | +1.17% | |
| 53.80 | 53.91 | 52.01 | 52.05 | -2.35% | |
| 54.26 | 54.28 | 53.30 | 53.30 | -0.97% | |
| 53.75 | 54.10 | 52.46 | 53.82 | +0.13% | |
| 52.09 | 54.10 | 51.62 | 53.75 | +3.17% | |
| 53.62 | 54.84 | 51.72 | 52.10 | -1.94% | |
| 52.50 | 53.50 | 52.45 | 53.13 | +2.17% | |
| 52.76 | 52.99 | 51.50 | 52.00 | -0.59% | |
| 52.00 | 52.56 | 51.31 | 52.31 | +0.19% | |
| 51.83 | 52.41 | 51.00 | 52.21 | +0.48% | |
| 51.66 | 52.24 | 51.21 | 51.96 | +0.58% | |
| 51.43 | 52.31 | 51.26 | 51.66 | +0.37% | |
| 51.83 | 52.50 | 51.30 | 51.47 | -0.17% | |
| 50.84 | 51.99 | 50.50 | 51.56 | -0.37% | |
| 49.66 | 51.75 | 49.08 | 51.75 | +2.62% | |
| 51.50 | 51.50 | 49.10 | 50.43 | -3.08% | |
| 52.10 | 52.97 | 51.49 | 52.03 | -0.84% | |
| 52.91 | 53.13 | 52.02 | 52.47 | -0.68% | |
| 52.20 | 53.14 | 51.07 | 52.83 | +1.17% | |
| 52.99 | 53.96 | 52.00 | 52.22 | -0.38% | |
| 50.99 | 52.94 | 50.95 | 52.42 | +3.82% | |
| 48.25 | 50.76 | 48.20 | 50.49 | +2.06% | |
| 49.00 | 51.00 | 48.80 | 49.47 | +0.41% | |
| 50.19 | 51.06 | 48.67 | 49.27 | +0.53% | |
| 51.40 | 52.00 | 48.69 | 49.01 | -4.65% | |
| 50.87 | 51.54 | 48.30 | 51.40 | -0.25% | |
| 52.62 | 52.62 | 50.10 | 51.53 | -2.05% | |
| 55.00 | 55.30 | 52.23 | 52.61 | -4.86% | |
| 55.09 | 55.54 | 54.90 | 55.30 | +0.38% | |
| 55.91 | 56.26 | 54.65 | 55.09 | -1.87% | |
| 56.01 | 57.00 | 54.91 | 56.14 | -0.74% | |
| 57.00 | 57.92 | 56.36 | 56.56 | -1.70% | |
| 56.20 | 57.92 | 55.63 | 57.54 | +1.99% | |
| 57.00 | 57.00 | 54.57 | 56.42 | +0.02% | |
| 56.70 | 57.00 | 56.00 | 56.41 | -0.51% | |
| 54.34 | 57.00 | 54.34 | 56.70 | +2.89% | |
| 55.29 | 56.42 | 53.95 | 55.11 | -0.60% | |
| 54.04 | 55.99 | 54.04 | 55.44 | +1.59% | |
| 53.70 | 55.23 | 53.20 | 54.57 | +0.52% | |
| 54.00 | 55.00 | 52.33 | 54.29 | +0.69% | |
| 57.00 | 57.26 | 53.79 | 53.92 | -5.22% | |
| 53.41 | 57.00 | 52.50 | 56.89 | +13.78% | |
| 50.02 | 50.69 | 49.50 | 50.00 | -0.06% | |
| 50.08 | 51.66 | 49.35 | 50.03 | +1.07% | |
| 48.76 | 50.93 | 48.08 | 49.50 | +2.15% | |
| 49.13 | 49.13 | 48.35 | 48.46 | -1.36% | |
| 49.80 | 50.00 | 48.96 | 49.13 | -0.02% | |
| 49.52 | 50.10 | 49.10 | 49.14 | -0.43% | |
| 50.31 | 51.10 | 48.56 | 49.35 | -1.87% | |
| 50.40 | 50.92 | 49.84 | 50.29 | +1.11% | |
| 49.37 | 50.85 | 49.10 | 49.74 | +1.32% | |
| 50.91 | 50.91 | 49.03 | 49.09 | -2.83% | |
| 51.70 | 51.70 | 50.00 | 50.52 | -2.60% | |
| 53.00 | 53.61 | 51.53 | 51.87 | -2.13% | |
| 54.58 | 54.91 | 52.71 | 53.00 | -3.21% | |
| 54.12 | 56.26 | 53.55 | 54.76 | -0.42% | |
| 53.00 | 55.10 | 52.50 | 54.99 | +5.51% | |
| 52.96 | 53.28 | 52.10 | 52.12 | -1.86% | |
| 54.97 | 55.00 | 52.85 | 53.11 | -2.80% | |
| 54.59 | 55.46 | 54.50 | 54.64 | +0.39% | |
| 53.84 | 54.90 | 52.87 | 54.43 | +3.46% | |
| 53.23 | 53.23 | 51.80 | 52.61 | -0.08% | |
| 52.75 | 54.44 | 52.47 | 52.65 | -0.19% | |
| 51.15 | 53.51 | 49.80 | 52.75 | +3.84% | |
| 52.00 | 52.50 | 50.49 | 50.80 | -0.66% | |
| 49.69 | 51.44 | 49.50 | 51.14 | +2.01% | |
| 49.89 | 51.00 | 49.50 | 50.13 | +5.16% | |
| 48.01 | 48.74 | 47.35 | 47.67 | -1.69% | |
| 47.28 | 49.00 | 47.28 | 48.49 | +1.61% | |
| 46.39 | 48.00 | 46.32 | 47.72 | +0.93% | |
| 47.33 | 47.67 | 46.52 | 47.28 | +2.12% | |
| 45.41 | 46.50 | 45.27 | 46.30 | +3.39% | |
| 46.07 | 46.20 | 44.76 | 44.78 | -3.64% | |
| 46.42 | 47.45 | 46.10 | 46.47 | -0.54% | |
| 48.52 | 48.90 | 46.72 | 46.72 | -4.24% | |
| 48.94 | 49.54 | 48.50 | 48.79 | +1.10% | |
| 48.11 | 49.28 | 47.72 | 48.26 | -1.49% | |
| 49.38 | 49.80 | 48.19 | 48.99 | -0.67% | |
| 50.78 | 50.78 | 49.02 | 49.32 | -2.16% | |
| 49.52 | 50.71 | 49.50 | 50.41 | +1.10% | |
| 49.14 | 50.49 | 46.01 | 49.86 | +1.65% | |
| 50.50 | 51.52 | 46.82 | 49.05 | -2.87% | |
| 49.87 | 51.19 | 49.20 | 50.50 | -0.20% | |
| 52.00 | 58.50 | 48.26 | 50.60 | +14.20% | |
| 51.00 | 51.25 | 44.00 | 44.31 | -16.84% | |
| 52.56 | 53.43 | 52.56 | 53.28 | +0.43% | |
| 52.72 | 54.24 | 52.35 | 53.05 | 0.00% | |
| 53.50 | 53.60 | 52.73 | 53.05 | -1.76% | |
| 62.86 | 62.86 | 52.91 | 54.00 | +1.54% | |
| 54.29 | 54.53 | 52.79 | 53.18 | -2.83% | |
| 53.30 | 54.99 | 53.30 | 54.73 | +3.15% | |
| 54.55 | 55.08 | 52.06 | 53.06 | -5.32% | |
| 55.02 | 56.67 | 53.03 | 56.04 | +0.27% | |
| 54.70 | 56.60 | 54.60 | 55.89 | +0.81% | |
| 56.13 | 56.30 | 54.98 | 55.44 | -1.68% | |
| 56.05 | 56.84 | 56.00 | 56.39 | +1.29% | |
| 55.60 | 55.87 | 54.28 | 55.67 | +0.16% | |
| 56.00 | 57.00 | 55.08 | 55.58 | -1.17% | |
| 55.50 | 56.74 | 55.08 | 56.24 | +1.17% | |
| 54.28 | 55.85 | 54.25 | 55.59 | +1.50% | |
| 52.82 | 55.14 | 52.33 | 54.77 | +4.32% | |
| 52.45 | 53.50 | 52.38 | 52.50 | +0.10% | |
| 53.11 | 54.25 | 52.01 | 52.45 | -1.52% | |
| 55.46 | 55.50 | 52.20 | 53.26 | -4.04% | |
| 54.75 | 56.19 | 54.75 | 55.50 | +2.61% | |
| 53.60 | 54.24 | 52.99 | 54.09 | +0.91% | |
| 52.47 | 53.79 | 52.13 | 53.60 | +1.86% | |
| 52.09 | 53.30 | 51.98 | 52.62 | +1.13% | |
| 52.55 | 52.76 | 51.78 | 52.03 | -1.77% | |
| 53.07 | 53.68 | 52.83 | 52.97 | -0.19% | |
| 53.41 | 54.00 | 52.85 | 53.07 | -0.58% | |
| 54.60 | 54.89 | 53.01 | 53.38 | -2.31% | |
| 54.89 | 55.40 | 54.54 | 54.64 | -1.94% | |
| 54.25 | 56.29 | 54.07 | 55.72 | +3.05% | |
| 54.11 | 54.60 | 53.83 | 54.07 | -0.07% | |
| 54.25 | 54.74 | 53.62 | 54.11 | +0.32% | |
| 53.84 | 54.90 | 53.50 | 53.94 | -0.19% | |
| 55.28 | 55.59 | 53.94 | 54.04 | -2.24% | |
| 54.55 | 56.50 | 54.11 | 55.28 | +2.18% | |
| 53.86 | 54.88 | 53.72 | 54.10 | +0.15% | |
| 53.61 | 54.50 | 53.19 | 54.02 | -0.88% | |
| 54.55 | 55.19 | 54.24 | 54.50 | -0.20% | |
| 54.50 | 55.63 | 54.50 | 54.61 | +0.98% | |
| 53.21 | 54.87 | 53.21 | 54.08 | +1.24% | |
| 52.16 | 55.28 | 51.98 | 53.42 | +2.73% | |
| 52.00 | 53.21 | 51.88 | 52.00 | -0.08% | |
| 51.78 | 52.75 | 51.60 | 52.04 | +0.08% | |
| 52.20 | 52.45 | 51.29 | 52.00 | -0.76% | |
| 52.73 | 53.10 | 52.14 | 52.40 | -1.08% | |
| 52.25 | 53.16 | 52.25 | 52.97 | +1.40% | |
| 52.83 | 53.26 | 51.97 | 52.24 | -0.87% | |
| 52.79 | 53.00 | 52.05 | 52.70 | +0.25% | |
| 52.68 | 53.18 | 52.16 | 52.57 | -0.64% | |
| 52.59 | 53.24 | 52.59 | 52.91 | +0.74% | |
| 52.43 | 53.00 | 52.10 | 52.52 | -0.28% | |
| 52.99 | 53.38 | 52.60 | 52.67 | -0.15% | |
| 52.18 | 53.27 | 52.04 | 52.75 | +0.40% | |
| 52.50 | 52.98 | 52.32 | 52.54 | -0.30% | |
| 51.40 | 52.75 | 51.29 | 52.70 | +2.33% | |
| 52.50 | 52.63 | 51.27 | 51.50 | -1.53% | |
| 52.28 | 54.41 | 52.22 | 52.30 | -0.29% | |
| 53.10 | 53.73 | 52.25 | 52.45 | -1.22% | |
| 52.50 | 53.93 | 52.50 | 53.10 | +1.45% | |
| 51.14 | 52.74 | 50.66 | 52.34 | +2.35% | |
| 50.37 | 51.65 | 50.37 | 51.14 | +0.43% | |
| 50.80 | 51.42 | 50.12 | 50.92 | +0.12% | |
| 49.92 | 51.54 | 49.92 | 50.86 | +0.83% | |
| 50.45 | 50.69 | 49.82 | 50.44 | -0.02% | |
| 50.56 | 50.80 | 50.06 | 50.45 | +0.22% | |
| 49.80 | 50.61 | 49.80 | 50.34 | -0.10% | |
| 49.10 | 50.93 | 49.10 | 50.39 | +2.48% | |
| 51.30 | 51.42 | 48.68 | 49.17 | -5.42% | |
| 51.99 | 53.00 | 51.86 | 51.99 | 0.00% | |
| 53.00 | 53.00 | 51.38 | 51.99 | -2.62% | |
| 53.30 | 54.66 | 53.10 | 53.39 | +0.34% | |
| 53.56 | 54.04 | 52.77 | 53.21 | -0.32% | |
| 53.95 | 55.55 | 52.86 | 53.38 | +2.67% | |
| 52.34 | 53.59 | 51.55 | 51.99 | -1.03% | |
| 50.58 | 52.79 | 50.58 | 52.53 | +1.96% | |
| 51.00 | 52.50 | 50.45 | 51.52 | -0.96% | |
| 50.42 | 52.66 | 49.55 | 52.02 | +4.71% | |
| 48.50 | 50.12 | 48.14 | 49.68 | +2.31% | |
| 48.37 | 49.75 | 47.08 | 48.56 | +0.85% | |
| 47.00 | 48.76 | 46.44 | 48.15 | -0.54% | |
| 47.55 | 48.71 | 47.40 | 48.41 | +2.28% | |
| 48.15 | 49.12 | 46.92 | 47.33 | -1.64% | |
| 49.51 | 50.23 | 48.12 | 48.12 | -3.76% | |
| 49.18 | 51.50 | 48.15 | 50.00 | +14.76% | |
| 43.84 | 44.64 | 42.60 | 43.57 | -2.68% | |
| 46.96 | 47.47 | 44.60 | 44.77 | -3.22% | |
| 45.80 | 47.81 | 45.43 | 46.26 | +1.74% | |
| 47.34 | 47.78 | 44.70 | 45.47 | -5.45% | |
| 48.88 | 48.99 | 47.20 | 48.09 | -0.12% | |
| 47.50 | 48.98 | 47.50 | 48.15 | +1.24% | |
| 48.39 | 49.00 | 46.85 | 47.56 | -0.63% | |
| 48.85 | 49.41 | 46.25 | 47.86 | -3.16% | |
| 50.59 | 50.59 | 49.10 | 49.42 | -1.57% | |
| 50.52 | 50.77 | 49.70 | 50.21 | -0.61% | |
| 50.59 | 51.30 | 50.40 | 50.52 | -0.14% | |
| 51.75 | 51.75 | 49.90 | 50.59 | -0.26% | |
| 51.40 | 52.25 | 50.43 | 50.72 | -1.36% | |
| 53.19 | 53.19 | 51.00 | 51.42 | -3.33% | |
| 52.23 | 53.70 | 52.11 | 53.19 | +2.41% | |
| 53.52 | 54.45 | 51.93 | 51.94 | -5.48% | |
| 52.01 | 55.43 | 52.01 | 54.95 | +6.43% | |
| 49.33 | 52.51 | 49.33 | 51.63 | +5.69% | |
| 49.20 | 50.01 | 48.71 | 48.85 | -1.37% | |
| 50.26 | 51.08 | 49.30 | 49.53 | -1.61% | |
| 51.49 | 51.99 | 49.74 | 50.34 | -1.87% | |
| 49.95 | 51.81 | 49.55 | 51.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VEON chart for longer ranges.