VEON Ltd Historical Data - VEON | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
VEON Ltd (VEON)
VEON Ltd (VEON) Historical

VEON Ltd (VEON)

0.856

0.002

(0.23%)

Closed April 30 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-1.15473441109	0.866	0.9	0.85	52100	0.87780874	DE
4	-0.03	-3.38600451467	0.886	0.9	0.768	31670	0.87578514	DE
12	0.134	18.5595567867	0.722	0.98	0.718	32234	0.8684444	DE
26	0.206	31.6923076923	0.65	0.98	0.57	38362	0.76395077	DE
52	0.102	13.5278514589	0.754	0.98	0.562	144442	0.73200185	DE
156	-0.574	-40.1398601399	1.43	2	0.4245	98135	0.88305441	DE
260	-1.264	-59.6226415094	2.12	3	0.4245	110382	1.36828527	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714408200	0.856	0.002	0.23	0.85	0.86	0.85	13000
1714149000	0.854	-0.006	-0.70	0.854	0.854	0.854	10
1714062600	0.86	-0.004	-0.46	0.876	0.876	0.86	9300
1713976200	0.864	-0.012	-1.37	0.864	0.864	0.864	2000
1713889800	0.876	-0.004	-0.45	0.864	0.892	0.864	88140
1713803400	0.88	0.014	1.62	0.866	0.9	0.866	161049
1713544200	0.866	-0.03	-3.35	0.854	0.868	0.844	8330
1713457800	0.896	0.03	3.46	0.878	0.896	0.846	91669
1713371400	0.866	0.014	1.64	0.85	0.866	0.768	88051
1713285000	0.852	-0.014	-1.62	0.854	0.864	0.852	3405
1713198600	0.866	-0.006	-0.69	0.852	0.88	0.852	29350
1712939400	0.872	0.006	0.69	0.86	0.878	0.86	13194
1712853000	0.866	0.006	0.70	0.854	0.866	0.854	2360
1712766600	0.86	0	0.00	0.852	0.878	0.852	10399
1712680200	0.86	-0.002	-0.23	0.866	0.896	0.85	25555
1712593800	0.862	-0.002	-0.23	0.878	0.88	0.862	7536
1712334600	0.864	-0.006	-0.69	0.894	0.898	0.864	8311
1712248200	0.87	0.008	0.93	0.862	0.9	0.854	24890
1712161800	0.862	-0.026	-2.93	0.89	0.89	0.86	16417
1712075400	0.888	0	0.00	0.886	0.89	0.858	11770
1711647000	0.888	0.028	3.26	0.878	0.888	0.854	39536
1711560600	0.86	0.02	2.38	0.832	0.876	0.832	40819
1711474200	0.84	0	0.00	0.84	0.88	0.84	16510
1711387800	0.84	-0.03	-3.45	0.896	0.91	0.84	36578
1711128600	0.87	0.01	1.16	0.87	0.896	0.85	100378
1711042200	0.86	-0.02	-2.27	0.9	0.9	0.85	21447
1710955800	0.88	0.036	4.27	0.828	0.884	0.828	8525
1710869400	0.844	-0.066	-7.25	0.9	0.9	0.84	21641
1710783000	0.91	0.006	0.66	0.918	0.92	0.9	4584
1710523800	0.904	-0.016	-1.74	0.936	0.936	0.876	16943
1710437400	0.92	-0.008	-0.86	0.928	0.928	0.92	7431
1710351000	0.928	0.008	0.87	0.92	0.928	0.92	2749
1710264600	0.92	0	0.00	0.92	0.92	0.92	0
1710178200	0.92	-0.002	-0.22	0.95	0.95	0.918	13132
1709919000	0.922	-0.028	-2.95	0.924	0.932	0.922	6060
1709832600	0.95	0.01	1.06	0.924	0.976	0.92	24759
1709746200	0.94	0.018	1.95	0.93	0.94	0.92	16800
1709659800	0.922	-0.008	-0.86	0.978	0.978	0.92	9080
1709573400	0.93	-0.028	-2.92	0.98	0.98	0.93	12501
1709314200	0.958	0.016	1.70	0.94	0.962	0.868	14689
1709227800	0.942	0.002	0.21	0.98	0.98	0.902	53812
1709141400	0.94	-0.03	-3.09	0.98	0.994	0.93	34962
1709055000	0.97	0.078	8.74	0.914	0.98	0.89	109192
1708968600	0.892	0.01	1.13	0.828	0.9	0.828	30604
1708709400	0.882	0.016	1.85	0.884	0.89	0.878	27006
1708623000	0.866	0.016	1.88	0.83	0.866	0.83	45710
1708536600	0.85	0.018	2.16	0.848	0.85	0.8	58109
1708450200	0.832	-0.04	-4.59	0.86	0.86	0.824	36675
1708363800	0.872	0	0.00	0.872	0.872	0.872	0
1708104600	0.872	0.01	1.16	0.878	0.888	0.844	44176
1708018200	0.862	0.03	3.61	0.8	0.886	0.8	29115
1707931800	0.832	0.002	0.24	0.838	0.85	0.832	6667
1707845400	0.83	-0.002	-0.24	0.838	0.85	0.8159999	50157
1707759000	0.832	0.0120001	1.46	0.826	0.834	0.8	14751
1707499800	0.8199999	0.0079999	0.99	0.806	0.826	0.8	29092
1707413400	0.812	0.012	1.50	0.8	0.838	0.78	57075
1707327000	0.8	0.034	4.44	0.778	0.8	0.75	78014
1707240600	0.766	0.018	2.41	0.732	0.798	0.73	64682
1707154200	0.748	0.012	1.63	0.722	0.748	0.718	40999
1706895000	0.736	0.012	1.66	0.714	0.74	0.712	93284
1706808600	0.724	0.02	2.84	0.708	0.724	0.706	81786
1706722200	0.704	0.0120001	1.73	0.7	0.706	0.6899999	13200
1706635800	0.6919999	0.004	0.58	0.6899999	0.6919999	0.68	18883

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions