VEON Ltd. ( VEON) - Price History
Monthly price history for VEON (VEON Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $53.01 | $53.01 |
| June 2026 | $52.21 | $52.21 |
| May 2026 | $56.14 | $56.14 |
| April 2026 | $49.74 | $49.74 |
| March 2026 | $46.30 | $46.30 |
| February 2026 | $55.89 | $55.89 |
| January 2026 | $54.64 | $54.64 |
| December 2025 | $52.57 | $52.57 |
| November 2025 | $53.39 | $53.39 |
| October 2025 | $48.15 | $48.15 |
| September 2025 | $54.43 | $54.43 |
| August 2025 | $58.53 | $58.53 |
| July 2025 | $54.71 | $54.71 |
| June 2025 | $46.07 | $46.07 |
| May 2025 | $52.95 | $52.95 |
| April 2025 | $45.36 | $45.36 |
| March 2025 | $43.61 | $43.61 |
| February 2025 | $44.76 | $44.76 |
| January 2025 | $45.05 | $45.05 |
| December 2024 | $40.10 | $40.10 |
| November 2024 | $33.95 | $33.95 |
| October 2024 | $31.99 | $31.99 |
| September 2024 | $30.42 | $30.42 |
| August 2024 | $26.67 | $26.67 |
| July 2024 | $26.63 | $26.63 |
| June 2024 | $25.94 | $25.94 |
| May 2024 | $25.40 | $25.40 |
| April 2024 | $24.50 | $24.50 |
| March 2024 | $24.01 | $24.01 |
| February 2024 | $26.05 | $26.05 |
| January 2024 | $19.45 | $19.45 |
| December 2023 | $19.70 | $19.70 |
| November 2023 | $20.07 | $20.07 |
| October 2023 | $15.72 | $15.72 |
| September 2023 | $19.50 | $19.50 |
| August 2023 | $16.87 | $16.87 |
| July 2023 | $17.92 | $17.92 |
| June 2023 | $20.44 | $20.44 |
| May 2023 | $19.14 | $19.14 |
| April 2023 | $19.86 | $19.86 |
| March 2023 | $17.72 | $17.72 |
| February 2023 | $17.75 | $0.71 |
| January 2023 | $12.50 | $0.50 |
| December 2022 | $12.25 | $0.49 |
| November 2022 | $15 | $0.60 |
| October 2022 | $7.75 | $0.31 |
| September 2022 | $8 | $0.32 |
| August 2022 | $11 | $0.44 |
| July 2022 | $12 | $0.48 |
| June 2022 | $11.50 | $0.46 |
| May 2022 | $12.25 | $0.49 |
| April 2022 | $17 | $0.68 |
| March 2022 | $17 | $0.68 |
| February 2022 | $13 | $0.52 |
| January 2022 | $35.75 | $1.43 |
| December 2021 | $42.75 | $1.71 |
| November 2021 | $43.25 | $1.73 |
| October 2021 | $52.75 | $2.11 |
| September 2021 | $52 | $2.08 |
| August 2021 | $54.75 | $2.19 |
| July 2021 | $43.75 | $1.75 |
| June 2021 | $45.75 | $1.83 |
| May 2021 | $45.50 | $1.82 |
| April 2021 | $45 | $1.80 |
| March 2021 | $44.25 | $1.77 |
| February 2021 | $44.50 | $1.78 |
| January 2021 | $40.25 | $1.61 |
| December 2020 | $37.75 | $1.51 |
| November 2020 | $36.25 | $1.45 |
| October 2020 | $31.25 | $1.25 |
| September 2020 | $31.50 | $1.26 |
| August 2020 | $35.50 | $1.42 |
| July 2020 | $42.25 | $1.69 |
| June 2020 | $45 | $1.80 |
| May 2020 | $37.25 | $1.49 |
| April 2020 | $42.75 | $1.71 |
| March 2020 | $37.75 | $1.51 |
| February 2020 | $49.50 | $1.98 |
| January 2020 | $60.41 | $2.59 |
| December 2019 | $59.01 | $2.53 |
| November 2019 | $61.58 | $2.64 |
| October 2019 | $55.98 | $2.40 |
| September 2019 | $55.98 | $2.40 |
| August 2019 | $60.88 | $2.61 |
| July 2019 | $69.60 | $3.13 |
| June 2019 | $62.26 | $2.80 |
| May 2019 | $51.14 | $2.30 |
| April 2019 | $52.03 | $2.34 |
| March 2019 | $46.47 | $2.09 |
| February 2019 | $52.02 | $2.51 |
| January 2019 | $52.43 | $2.53 |
| December 2018 | $48.49 | $2.34 |
| November 2018 | $56.37 | $2.72 |
| October 2018 | $58.23 | $2.81 |
| September 2018 | $60.10 | $2.90 |
| August 2018 | $60.10 | $2.90 |
| July 2018 | $60.68 | $3.03 |
| June 2018 | $47.66 | $2.38 |
| May 2018 | $47.86 | $2.39 |
| April 2018 | $55.07 | $2.75 |
| March 2018 | $52.87 | $2.64 |
| February 2018 | $55.44 | $2.89 |
| January 2018 | $72.89 | $3.80 |
| December 2017 | $73.66 | $3.84 |
| November 2017 | $77.49 | $4.04 |
| October 2017 | $75 | $3.91 |
| September 2017 | $80.18 | $4.18 |
| August 2017 | $80.95 | $4.22 |
| July 2017 | $76.85 | $4.09 |
| June 2017 | $73.47 | $3.91 |
| May 2017 | $72.90 | $3.88 |
| April 2017 | $77.60 | $4.13 |
| March 2017 | $76.10 | $4.05 |
| February 2017 | $74.47 | $4.11 |
| January 2017 | $76.65 | $4.23 |
| December 2016 | $69.76 | $3.85 |
| November 2016 | $60.88 | $3.36 |
| October 2016 | $60.04 | $3.34 |
| September 2016 | $62.56 | $3.48 |
| August 2016 | $76.76 | $4.27 |
| July 2016 | $73.34 | $4.08 |
| June 2016 | $69.75 | $3.88 |
| May 2016 | $68.31 | $3.80 |
| April 2016 | $68.49 | $3.81 |
| March 2016 | $76.58 | $4.26 |
| February 2016 | $63.64 | $3.54 |
| January 2016 | $59.14 | $3.29 |
| December 2015 | $58.96 | $3.28 |
| November 2015 | $64.72 | $3.60 |
| October 2015 | $67.47 | $3.78 |
| September 2015 | $73.54 | $4.12 |
| August 2015 | $83.35 | $4.67 |
| July 2015 | $103.17 | $5.78 |
| June 2015 | $88.71 | $4.97 |
| May 2015 | $110.84 | $6.21 |
| April 2015 | $101.20 | $5.67 |
| March 2015 | $93.53 | $5.24 |
| February 2015 | $97.81 | $5.48 |
| January 2015 | $64.26 | $3.60 |
| December 2014 | $74.61 | $4.18 |
| November 2014 | $93.71 | $5.25 |
| October 2014 | $115.12 | $6.48 |
| September 2014 | $128.26 | $7.22 |
| August 2014 | $151.36 | $8.52 |
| July 2014 | $148.16 | $8.34 |
| June 2014 | $149.23 | $8.40 |
| May 2014 | $148.70 | $8.37 |
| April 2014 | $149.23 | $8.40 |
| March 2014 | $160.42 | $9.03 |
| February 2014 | $180.49 | $10.16 |
| January 2014 | $172.14 | $9.69 |
| December 2013 | $229.88 | $12.94 |
| November 2013 | $218.16 | $12.28 |
| October 2013 | $248.21 | $14.39 |
| September 2013 | $202.68 | $11.75 |
| August 2013 | $185.08 | $10.73 |
| July 2013 | $172.66 | $10.01 |
| June 2013 | $173.52 | $10.06 |
| May 2013 | $171.63 | $9.95 |
| April 2013 | $188.88 | $10.95 |
| March 2013 | $188.29 | $11.89 |
| February 2013 | $189.08 | $11.94 |
| January 2013 | $190.19 | $12.01 |
| December 2012 | $166.12 | $10.49 |
| November 2012 | $157.35 | $10.58 |
| October 2012 | $163.90 | $11.02 |
| September 2012 | $176.98 | $11.90 |
| August 2012 | $158.09 | $10.63 |
| July 2012 | $124.78 | $8.39 |
| June 2012 | $120.62 | $8.11 |
| May 2012 | $109.61 | $7.37 |
| April 2012 | $151.55 | $10.19 |
| March 2012 | $165.98 | $11.16 |
| February 2012 | $181 | $12.17 |
| January 2012 | $158.54 | $10.66 |
| December 2011 | $140.84 | $9.47 |
| November 2011 | $177.28 | $11.92 |
| October 2011 | $158.11 | $10.98 |
| September 2011 | $137.23 | $9.53 |
| August 2011 | $164.59 | $11.43 |
| July 2011 | $178.56 | $12.40 |
| June 2011 | $183.75 | $12.76 |
| May 2011 | $202.76 | $14.08 |
| April 2011 | $208.02 | $14.57 |
| March 2011 | $201.60 | $14.12 |
| February 2011 | $199.60 | $14.12 |
| January 2011 | $195.64 | $13.84 |
| December 2010 | $212.61 | $15.04 |
| November 2010 | $221.51 | $15.67 |
| October 2010 | $211.48 | $15.33 |
| September 2010 | $204.86 | $14.85 |
| August 2010 | $206.24 | $14.95 |
| July 2010 | $225 | $16.31 |
| June 2010 | $223.21 | $16.18 |
| May 2010 | $214.52 | $15.55 |
| April 2010 | $240.32 | $17.42 |
| March 2010 | $253.97 | $18.41 |
| February 2010 | $255.90 | $18.55 |
| January 2010 | $250.25 | $18.14 |
| December 2009 | $256.46 | $18.59 |
| November 2009 | $263.35 | $19.09 |
| October 2009 | $243.22 | $17.93 |
| September 2009 | $253.66 | $18.70 |
| August 2009 | $209.44 | $15.44 |
| July 2009 | $183.26 | $13.51 |
| June 2009 | $159.66 | $11.77 |
| May 2009 | $177.16 | $13.06 |
| April 2009 | $127.78 | $9.42 |
| March 2009 | $88.72 | $6.54 |
| February 2009 | $71.08 | $5.24 |
| January 2009 | $82.61 | $6.09 |
| December 2008 | $97.12 | $7.16 |
| November 2008 | $128.87 | $9.50 |
| October 2008 | $196.69 | $14.50 |
| September 2008 | $275.37 | $20.30 |
| August 2008 | $325.97 | $24.03 |
| July 2008 | $342.24 | $25.23 |
| June 2008 | $402.61 | $29.68 |
| May 2008 | $478.44 | $35.27 |
| April 2008 | $409.12 | $30.16 |
| March 2008 | $397.49 | $29.89 |
| February 2008 | $461.85 | $34.73 |
| January 2008 | $457.46 | $34.40 |
| December 2007 | $553.21 | $41.60 |
| November 2007 | $446.82 | $33.60 |
| October 2007 | $439.78 | $33.07 |
| September 2007 | $359.59 | $27.04 |
| August 2007 | $324.48 | $24.40 |
| July 2007 | $281.66 | $21.18 |
| June 2007 | $280.22 | $21.07 |
| May 2007 | $273.44 | $20.56 |
| April 2007 | $253.39 | $19.35 |
| March 2007 | $248.36 | $18.97 |
| February 2007 | $210.70 | $16.09 |
| January 2007 | $223.72 | $17.09 |
| December 2006 | $206.75 | $15.79 |
| November 2006 | $199.26 | $15.22 |
| October 2006 | $172.81 | $13.20 |
| September 2006 | $158.67 | $12.12 |
| August 2006 | $142.25 | $10.86 |
| July 2006 | $126.22 | $9.64 |
| June 2006 | $119.99 | $9.16 |
| May 2006 | $109.62 | $8.37 |
| April 2006 | $121.90 | $9.31 |
| March 2006 | $112.63 | $8.60 |
| February 2006 | $115.22 | $8.80 |
| January 2006 | $122.56 | $9.36 |
| December 2005 | $115.83 | $8.85 |
| November 2005 | $118.71 | $9.07 |
| October 2005 | $104.75 | $8 |
| September 2005 | $116.38 | $8.89 |
| August 2005 | $107.97 | $8.25 |
| July 2005 | $100.51 | $7.68 |
| June 2005 | $89.12 | $6.81 |
| May 2005 | $97 | $7.41 |
| April 2005 | $85.68 | $6.54 |
| March 2005 | $90.14 | $6.88 |
| February 2005 | $105.01 | $8.02 |
| January 2005 | $94.80 | $7.24 |
| December 2004 | $94.64 | $7.23 |
| November 2004 | $101.97 | $7.79 |
| October 2004 | $99.51 | $7.60 |
| September 2004 | $94.97 | $7.25 |
| August 2004 | $85.63 | $6.54 |
| July 2004 | $76.34 | $5.83 |
| June 2004 | $84.19 | $6.43 |
| May 2004 | $80.53 | $6.15 |
| April 2004 | $78.35 | $5.98 |
| March 2004 | $90.77 | $6.93 |
| February 2004 | $74.10 | $5.66 |
| January 2004 | $65.81 | $5.03 |
| December 2003 | $64.16 | $4.90 |
| November 2003 | $60.65 | $4.63 |
| October 2003 | $56.83 | $4.34 |
| September 2003 | $53.12 | $4.06 |
| August 2003 | $47.06 | $3.59 |
| July 2003 | $39.08 | $2.98 |
| June 2003 | $40.54 | $3.10 |
| May 2003 | $39.28 | $3 |
| April 2003 | $34.79 | $2.66 |
| March 2003 | $30.12 | $2.30 |
| February 2003 | $32.61 | $2.49 |
| January 2003 | $27.81 | $2.12 |
| December 2002 | $27.94 | $2.13 |
| November 2002 | $30.57 | $2.34 |
| October 2002 | $24.62 | $1.88 |
| September 2002 | $20.68 | $1.58 |
| August 2002 | $20.56 | $1.57 |
| July 2002 | $20.09 | $1.53 |
| June 2002 | $22.22 | $1.70 |
| May 2002 | $25.04 | $1.91 |
| April 2002 | $20.69 | $1.58 |
| March 2002 | $28.09 | $2.14 |
| February 2002 | $25.83 | $1.97 |
| January 2002 | $26.97 | $2.06 |
| December 2001 | $22.74 | $1.74 |
| November 2001 | $22.35 | $1.71 |
| October 2001 | $17.28 | $1.32 |
| September 2001 | $14.33 | $1.10 |
| August 2001 | $15.28 | $1.17 |
| July 2001 | $12.88 | $0.98 |
| June 2001 | $14.32 | $1.09 |
| May 2001 | $15.08 | $1.15 |
| April 2001 | $13.62 | $1.04 |
| March 2001 | $11.97 | $0.91 |
| February 2001 | $13.46 | $1.03 |
| January 2001 | $15.41 | $1.18 |
| December 2000 | $12.98 | $0.99 |
| November 2000 | $10.53 | $0.80 |
| October 2000 | $17.02 | $1.30 |
| September 2000 | $16.86 | $1.29 |
| August 2000 | $24.77 | $1.89 |
| July 2000 | $23.24 | $1.78 |
| June 2000 | $18.33 | $1.40 |
| May 2000 | $22.64 | $1.73 |
| April 2000 | $29.24 | $2.23 |
| March 2000 | $36.94 | $2.82 |
| February 2000 | $37.48 | $2.86 |
| January 2000 | $33.61 | $2.57 |
| December 1999 | $38.95 | $2.98 |
| November 1999 | $16.04 | $1.22 |
| October 1999 | $14.73 | $1.12 |
| September 1999 | $11.13 | $0.85 |
| August 1999 | $13.58 | $1.04 |
| July 1999 | $16.04 | $1.22 |
| June 1999 | $20.24 | $1.55 |
| May 1999 | $18.44 | $1.41 |
| April 1999 | $14.40 | $1.10 |
| March 1999 | $13.53 | $1.03 |
| February 1999 | $13.09 | $1 |
| January 1999 | $12.60 | $0.96 |
| December 1998 | $11.29 | $0.86 |
| November 1998 | $15.82 | $1.21 |
| October 1998 | $10.26 | $0.78 |
| September 1998 | $4.58 | $0.35 |
| August 1998 | $6.98 | $0.53 |
| July 1998 | $36.66 | $2.80 |
| June 1998 | $39.06 | $2.98 |
| May 1998 | $42.28 | $3.23 |
| April 1998 | $47.14 | $3.60 |
| March 1998 | $38.84 | $2.97 |
| February 1998 | $34.70 | $2.65 |
| January 1998 | $27.01 | $2.06 |
| December 1997 | $31.10 | $2.38 |
| November 1997 | $26.52 | $2.02 |
| October 1997 | $28.59 | $2.18 |
| September 1997 | $36.44 | $2.78 |
| August 1997 | $29.90 | $2.28 |
| July 1997 | $30.33 | $2.32 |
| June 1997 | $33.17 | $2.53 |
| May 1997 | $26.08 | $1.99 |
| April 1997 | $26.40 | $2.02 |
| March 1997 | $27.93 | $2.13 |
| February 1997 | $30.01 | $2.29 |
| January 1997 | $31.97 | $2.44 |
| December 1996 | $20.62 | $1.58 |
| November 1996 | $24 | $1.83 |
VEON
Price: $53.01
52 week price:
Payout Ratio Range:
Earnings Per Share: 7.50 USD
P/E Ratio: 7.30
Exchange: NCM
Sector: Communication Services
Industry: Telecom Services
Country: Netherlands
Volume: 176317
Ebitda: 1.0 billionMarket Capitalization: 3.6 billion