VEON Ltd.
VEONNASDAQCommunication Services● Active
$49.01
$-2.39(-4.65%)
Market Cap$3.4B
P/E Ratio—
52W High$64
52W Low$34.55
VEON Ltd.（VEON）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
veon · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$64.00
Aug 19, 2025
-23.4% from here
5-Year Low5Y
$6.00
Mar 3, 2022
+716.8% from low
IPO Priceadj.
$48.33
Nov 15, 1996
+1.4% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · VEON
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $51.40 | $52.00 | $48.69 | $49.01 | $49.01 | 98K | -4.65% |
| Jun 5, 2026 | $50.87 | $51.54 | $48.30 | $51.40 | $51.40 | 148K | +1.04% |
| Jun 4, 2026 | $52.62 | $52.62 | $50.10 | $51.53 | $51.53 | 168K | -2.07% |
| Jun 3, 2026 | $55.00 | $55.30 | $52.23 | $52.61 | $52.61 | 78K | -4.35% |
| Jun 2, 2026 | $55.09 | $55.54 | $54.90 | $55.30 | $55.30 | 27K | +0.38% |
| Jun 1, 2026 | $55.91 | $56.26 | $54.65 | $55.09 | $55.09 | 57K | -1.47% |
| May 29, 2026 | $56.01 | $57.00 | $54.91 | $56.14 | $56.14 | 60K | +0.23% |
| May 28, 2026 | $57.00 | $57.92 | $56.36 | $56.56 | $56.56 | 38K | -0.77% |
| May 27, 2026 | $56.20 | $57.92 | $55.63 | $57.54 | $57.54 | 39K | +2.38% |
| May 26, 2026 | $57.00 | $57.00 | $54.57 | $56.42 | $56.42 | 65K | -1.02% |
| May 22, 2026 | $56.70 | $57.00 | $56.00 | $56.41 | $56.41 | 74K | -0.51% |
| May 21, 2026 | $54.34 | $57.00 | $54.34 | $56.70 | $56.70 | 111K | +4.34% |
| May 20, 2026 | $55.29 | $56.42 | $53.95 | $55.11 | $55.11 | 94K | -0.33% |
| May 19, 2026 | $54.04 | $55.99 | $54.04 | $55.44 | $55.44 | 75K | +2.59% |
| May 18, 2026 | $53.70 | $55.23 | $53.20 | $54.57 | $54.57 | 89K | +1.62% |
| May 15, 2026 | $54.00 | $55.00 | $52.33 | $54.29 | $54.29 | 103K | +0.54% |
| May 14, 2026 | $57.00 | $57.26 | $53.79 | $53.92 | $53.92 | 87K | -5.40% |
| May 13, 2026 | $53.41 | $57.00 | $52.50 | $56.89 | $56.89 | 303K | +6.52% |
| May 12, 2026 | $50.02 | $50.69 | $49.50 | $50.00 | $50.00 | 318K | -0.04% |
| May 11, 2026 | $50.08 | $51.66 | $49.35 | $50.03 | $50.03 | 250K | -0.10% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · VEON
Jan 1 → Dec 31 · 6 years2026-7.2%$52.79 → $49.01
-7.2%
2025+29.7%$40.52 → $52.57
+29.7%
2024+104.1%$19.65 → $40.10
+104.1%
2023+67.7%$11.75 → $19.70
+67.7%
2022-71.8%$43.50 → $12.25
-71.8%
2021-2.8%$44.00 → $42.75
-2.8%
Best Year2024 · +104.1%
Worst Year2022 · -71.8%
Positive Years3 / 6
Avg Annual Return+19.9%
6Y Total Return+11.4%
6Y CAGR~+1.8% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$370.45+0.00%
Mkt Cap $4.48T
Alphabet Inc.
GOOG
$368.08+0.00%
Mkt Cap $4.45T
Meta Platforms, Inc.
META
$593.03+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.01+0.00%
Mkt Cap $345.3B
T-Mobile US, Inc.
TMUS
$177.71+0.00%
Mkt Cap $192.3B
Verizon Communications Inc.
VZ
$45.07+0.00%
Mkt Cap $188.2B
The Walt Disney Company
DIS
$99.29+0.00%
Mkt Cap $172.4B
AT&T Inc.
T
$22.59+0.00%
Mkt Cap $156.9B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.65+0.00%
Mkt Cap $126.8B
Spotify Technology S.A.
SPOT
$497.51+0.00%
Mkt Cap $102.3BWhat If You Invested in VEON?
If you invested $1,000 in VEON at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,014
Total Return+1.4%
CAGR~+0.0% / yr
Profit+$14
Based on Nov 15, 1996 · $48.33Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
VEON Ltd.（VEON）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $49.01。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VEON 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VEON 历史股价FMP 日线复权 OHLCV