VEON Ltd. ORD SHS

VEON-RX · TQBR · ₽

74.90 ₽▼ -3.20 (-4.10%)

Updated 20:12:55 MSK15 min delay

Show data

VEON-RX · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	84.70	84.80	84.10	84.10
10/16/2025, 9:00:00 PM	86.00	96.10	86.00	89.20
10/19/2025, 9:00:00 PM	91.60	91.60	86.30	90.00
10/20/2025, 9:00:00 PM	83.70	93.50	83.70	88.90
10/21/2025, 9:00:00 PM	91.20	92.90	89.70	89.80
10/22/2025, 9:00:00 PM	89.50	89.50	86.10	88.10
10/23/2025, 9:00:00 PM	86.40	88.90	86.40	86.60
10/26/2025, 9:00:00 PM	85.40	86.30	80.30	81.60
10/27/2025, 9:00:00 PM	81.60	82.90	80.90	82.00
10/28/2025, 9:00:00 PM	82.10	82.10	76.00	77.20
10/29/2025, 9:00:00 PM	77.20	79.30	74.40	76.40
10/30/2025, 9:00:00 PM	75.60	78.80	72.40	72.40
10/31/2025, 9:00:00 PM	73.20	74.30	72.40	74.20
11/2/2025, 9:00:00 PM	76.60	78.70	74.40	76.00
11/4/2025, 9:00:00 PM	75.00	75.20	72.90	74.20
11/5/2025, 9:00:00 PM	74.80	76.40	73.50	74.10
11/6/2025, 9:00:00 PM	75.40	76.20	74.40	74.60
11/9/2025, 9:00:00 PM	75.50	77.70	74.80	76.60
11/10/2025, 9:00:00 PM	77.60	77.70	76.80	77.20
11/11/2025, 9:00:00 PM	77.10	78.00	76.20	76.40
11/12/2025, 9:00:00 PM	76.20	77.90	75.00	77.10
11/13/2025, 9:00:00 PM	75.50	76.50	72.10	76.30
11/16/2025, 9:00:00 PM	77.90	79.90	72.30	73.40
11/17/2025, 9:00:00 PM	73.50	77.10	73.40	76.80
11/18/2025, 9:00:00 PM	76.20	84.60	76.20	84.30
11/19/2025, 9:00:00 PM	84.00	84.30	82.30	83.20
11/20/2025, 9:00:00 PM	85.00	87.50	76.90	77.80
11/23/2025, 9:00:00 PM	79.40	81.00	77.10	79.50
11/24/2025, 9:00:00 PM	81.30	83.50	78.00	80.90
11/25/2025, 9:00:00 PM	81.40	81.40	78.00	79.20
11/26/2025, 9:00:00 PM	79.20	79.20	74.80	77.40
11/27/2025, 9:00:00 PM	77.40	79.50	77.30	79.00
11/30/2025, 9:00:00 PM	82.70	87.00	79.30	80.40
12/1/2025, 9:00:00 PM	79.70	81.50	78.20	80.40
12/2/2025, 9:00:00 PM	78.30	79.00	76.60	78.70
12/3/2025, 9:00:00 PM	79.00	79.00	77.00	78.00
12/4/2025, 9:00:00 PM	78.10	80.00	77.30	79.20
12/7/2025, 9:00:00 PM	80.00	80.80	79.10	80.40
12/8/2025, 9:00:00 PM	83.00	83.00	79.70	80.30
12/9/2025, 9:00:00 PM	79.40	80.80	77.30	79.40
12/10/2025, 9:00:00 PM	80.00	80.10	78.40	78.40
12/11/2025, 9:00:00 PM	78.50	79.30	78.50	78.70
12/14/2025, 9:00:00 PM	79.80	80.20	77.40	77.40
12/15/2025, 9:00:00 PM	77.70	79.40	76.10	77.40
12/16/2025, 9:00:00 PM	77.50	77.60	75.10	77.20
12/17/2025, 9:00:00 PM	77.50	78.00	76.10	76.50
12/18/2025, 9:00:00 PM	76.50	76.60	75.40	76.00
12/21/2025, 9:00:00 PM	76.00	76.50	74.50	74.80
12/22/2025, 9:00:00 PM	74.60	75.70	72.70	74.30
12/23/2025, 9:00:00 PM	75.60	75.60	72.10	73.20
12/24/2025, 9:00:00 PM	72.50	73.70	70.20	71.80
12/25/2025, 9:00:00 PM	74.60	74.60	72.70	73.90
12/28/2025, 9:00:00 PM	74.00	75.70	73.90	74.40
12/29/2025, 9:00:00 PM	75.10	75.10	74.60	74.60
1/4/2026, 9:00:00 PM	74.20	74.50	73.20	73.90
1/5/2026, 9:00:00 PM	74.80	74.90	73.60	74.10
1/7/2026, 9:00:00 PM	74.90	74.90	73.20	73.60
1/8/2026, 9:00:00 PM	75.30	75.90	74.20	74.20
1/11/2026, 9:00:00 PM	74.00	74.90	73.20	73.90
1/12/2026, 9:00:00 PM	72.80	73.70	72.80	73.20
1/13/2026, 9:00:00 PM	73.70	76.00	73.70	74.10
1/14/2026, 9:00:00 PM	74.90	77.00	73.80	76.10
1/15/2026, 9:00:00 PM	76.10	76.50	75.50	76.10
1/18/2026, 9:00:00 PM	76.30	77.60	76.00	77.60
1/19/2026, 9:00:00 PM	76.80	77.50	76.10	76.20
1/20/2026, 9:00:00 PM	77.10	80.90	75.80	78.90
1/21/2026, 9:00:00 PM	80.80	86.90	79.00	84.20
1/22/2026, 9:00:00 PM	83.60	83.60	81.30	81.30
1/25/2026, 9:00:00 PM	83.20	86.00	83.10	84.40
1/26/2026, 9:00:00 PM	83.90	85.20	83.60	85.00
1/27/2026, 9:00:00 PM	86.00	87.00	85.00	85.30
1/28/2026, 9:00:00 PM	87.00	87.00	83.20	84.70
1/29/2026, 9:00:00 PM	83.20	83.40	80.30	83.10
2/1/2026, 9:00:00 PM	83.50	83.80	80.80	82.20
2/2/2026, 9:00:00 PM	86.40	86.40	81.00	82.80
2/3/2026, 9:00:00 PM	83.00	83.00	80.10	81.60
2/4/2026, 9:00:00 PM	80.50	80.70	76.10	77.90
2/5/2026, 9:00:00 PM	80.00	80.20	76.80	77.20
2/8/2026, 9:00:00 PM	78.40	78.70	77.30	77.90
2/9/2026, 9:00:00 PM	77.80	79.40	77.70	78.80
2/10/2026, 9:00:00 PM	79.20	80.30	78.30	79.50
2/11/2026, 9:00:00 PM	78.00	79.40	78.00	79.10
2/12/2026, 9:00:00 PM	78.60	80.20	78.40	79.00
2/15/2026, 9:00:00 PM	80.00	81.80	79.60	80.50
2/16/2026, 9:00:00 PM	82.70	84.60	78.00	78.20
2/17/2026, 9:00:00 PM	79.50	79.60	78.30	78.90
2/18/2026, 9:00:00 PM	79.60	79.70	77.70	78.30
2/19/2026, 9:00:00 PM	77.70	78.80	77.70	77.80
2/23/2026, 9:00:00 PM	77.80	78.40	77.40	77.40
2/24/2026, 9:00:00 PM	77.60	78.20	77.30	78.20
2/25/2026, 9:00:00 PM	79.60	82.90	78.90	80.90
2/26/2026, 9:00:00 PM	80.70	80.90	79.40	79.70
3/1/2026, 9:00:00 PM	80.60	80.60	77.30	78.40
3/2/2026, 9:00:00 PM	78.90	79.60	76.30	77.40
3/3/2026, 9:00:00 PM	77.20	78.60	77.20	78.50
3/4/2026, 9:00:00 PM	78.30	80.90	78.30	79.90
3/5/2026, 9:00:00 PM	79.60	80.10	78.00	79.80
3/8/2026, 9:00:00 PM	79.50	85.00	78.20	79.70
3/9/2026, 9:00:00 PM	80.10	80.10	78.60	79.30
3/10/2026, 9:00:00 PM	80.60	80.60	78.60	79.90
3/11/2026, 9:00:00 PM	79.40	79.70	78.90	78.90
3/12/2026, 9:00:00 PM	79.40	79.80	78.00	78.50
3/15/2026, 9:00:00 PM	78.70	79.00	77.60	78.40
3/16/2026, 9:00:00 PM	77.90	78.00	77.30	77.40
3/17/2026, 9:00:00 PM	78.80	78.80	76.90	77.50
3/18/2026, 9:00:00 PM	77.80	78.20	76.50	77.90
3/19/2026, 9:00:00 PM	77.90	77.90	76.70	76.70
3/22/2026, 9:00:00 PM	78.00	78.00	74.10	76.20
3/23/2026, 9:00:00 PM	75.60	75.70	75.00	75.00
3/24/2026, 9:00:00 PM	75.10	75.80	75.10	75.70
3/25/2026, 9:00:00 PM	75.10	75.60	74.10	75.00
3/26/2026, 9:00:00 PM	75.40	75.40	70.80	72.80
3/29/2026, 9:00:00 PM	72.90	73.00	69.20	72.10
3/30/2026, 9:00:00 PM	72.30	72.30	70.10	71.00
3/31/2026, 9:00:00 PM	71.00	72.40	67.60	69.90
4/1/2026, 9:00:00 PM	69.90	70.70	69.30	70.00
4/2/2026, 9:00:00 PM	70.00	70.40	68.50	70.40
4/5/2026, 9:00:00 PM	69.30	70.30	69.10	69.90
4/6/2026, 9:00:00 PM	69.90	70.00	69.50	69.80
4/7/2026, 9:00:00 PM	70.00	70.80	68.80	69.70
4/8/2026, 9:00:00 PM	70.30	70.70	66.90	68.50
4/9/2026, 9:00:00 PM	68.50	73.20	68.10	71.20
4/12/2026, 9:00:00 PM	72.90	74.90	67.60	69.50
4/13/2026, 9:00:00 PM	69.30	70.80	68.00	70.30
4/14/2026, 9:00:00 PM	69.50	69.90	69.00	69.80
4/15/2026, 9:00:00 PM	70.10	70.10	68.20	69.60
4/16/2026, 9:00:00 PM	70.00	70.00	68.30	69.20
4/19/2026, 9:00:00 PM	68.60	69.30	68.50	68.90
4/20/2026, 9:00:00 PM	68.90	69.00	68.60	69.00
4/21/2026, 9:00:00 PM	69.80	69.90	69.10	69.10
4/22/2026, 9:00:00 PM	70.40	70.50	68.40	69.50
4/23/2026, 9:00:00 PM	68.90	69.60	68.30	69.30
4/26/2026, 9:00:00 PM	70.00	70.00	67.00	67.80
4/27/2026, 9:00:00 PM	71.40	74.50	66.00	67.90
4/28/2026, 9:00:00 PM	66.10	71.00	64.80	66.80
4/29/2026, 9:00:00 PM	66.80	69.60	65.00	67.80
5/3/2026, 9:00:00 PM	67.80	67.90	66.50	66.50
5/4/2026, 9:00:00 PM	65.50	68.60	64.10	65.30
5/5/2026, 9:00:00 PM	66.20	66.20	63.70	63.80
5/6/2026, 9:00:00 PM	65.30	66.00	63.00	63.50
5/7/2026, 9:00:00 PM	67.60	67.90	63.30	64.90
5/10/2026, 9:00:00 PM	67.00	67.00	63.00	65.00
5/11/2026, 9:00:00 PM	65.00	67.80	63.00	64.90
5/12/2026, 9:00:00 PM	64.90	66.60	63.00	65.00
5/13/2026, 9:00:00 PM	64.00	67.90	64.00	65.40
5/14/2026, 9:00:00 PM	65.80	67.00	63.00	64.50
5/17/2026, 9:00:00 PM	62.80	64.50	61.30	63.10
5/18/2026, 9:00:00 PM	63.10	64.30	62.00	62.90
5/19/2026, 9:00:00 PM	63.10	64.00	62.00	63.00
5/20/2026, 9:00:00 PM	63.40	63.50	61.00	63.20
5/21/2026, 9:00:00 PM	62.90	62.90	62.00	62.00
5/24/2026, 9:00:00 PM	62.00	62.10	60.10	60.60
5/25/2026, 9:00:00 PM	60.60	61.50	56.50	59.90
5/26/2026, 9:00:00 PM	61.00	61.00	56.70	57.40
5/27/2026, 9:00:00 PM	60.20	60.20	57.40	58.80
5/28/2026, 9:00:00 PM	57.20	60.80	55.50	57.90
5/31/2026, 9:00:00 PM	57.30	61.90	57.30	59.00
6/1/2026, 9:00:00 PM	59.40	59.40	57.70	58.90
6/2/2026, 9:00:00 PM	59.40	59.40	57.40	57.40
6/3/2026, 9:00:00 PM	57.70	60.80	57.40	58.90
6/4/2026, 9:00:00 PM	58.70	58.80	57.70	57.70
6/7/2026, 9:00:00 PM	57.90	58.80	57.50	58.00
6/8/2026, 9:00:00 PM	58.30	58.30	55.60	55.90
6/9/2026, 9:00:00 PM	55.90	58.90	55.90	58.60
6/10/2026, 9:00:00 PM	57.70	58.90	57.70	57.80
6/14/2026, 9:00:00 PM	58.40	60.30	57.80	59.30
6/15/2026, 9:00:00 PM	59.30	59.30	58.00	58.80
6/16/2026, 9:00:00 PM	58.80	58.80	58.10	58.10
6/17/2026, 9:00:00 PM	55.80	60.00	55.70	57.70
6/18/2026, 9:00:00 PM	59.00	60.00	56.30	58.00
6/21/2026, 9:00:00 PM	58.00	58.00	51.10	54.70
6/22/2026, 9:00:00 PM	54.50	54.60	53.70	53.70
6/23/2026, 9:00:00 PM	55.30	57.00	50.20	51.20
6/24/2026, 9:00:00 PM	55.00	56.00	47.10	50.00
6/25/2026, 9:00:00 PM	50.20	50.20	44.20	49.80
6/28/2026, 9:00:00 PM	48.20	49.80	46.80	48.90
6/29/2026, 9:00:00 PM	50.80	52.80	48.70	51.60
6/30/2026, 9:00:00 PM	53.10	55.00	49.10	53.40
7/1/2026, 9:00:00 PM	55.00	55.00	49.80	50.90
7/2/2026, 9:00:00 PM	50.80	50.80	49.90	50.50
7/5/2026, 9:00:00 PM	50.90	53.70	49.80	49.90
7/6/2026, 9:00:00 PM	48.60	53.80	46.90	50.00
7/7/2026, 9:00:00 PM	52.60	52.60	49.20	50.50
7/8/2026, 9:00:00 PM	46.90	50.30	46.90	47.80
7/9/2026, 9:00:00 PM	47.30	49.00	47.20	47.80
7/12/2026, 9:00:00 PM	47.10	53.50	47.10	49.40
7/13/2026, 9:00:00 PM	53.00	53.00	49.20	49.60
7/14/2026, 9:00:00 PM	49.00	49.00	47.20	47.20
7/15/2026, 9:00:00 PM	49.00	49.00	46.80	46.80
7/16/2026, 9:00:00 PM	46.80	49.80	46.80	46.90
7/19/2026, 9:00:00 PM	46.90	52.50	46.80	47.80
7/20/2026, 9:00:00 PM	50.00	52.60	48.00	51.60
7/21/2026, 9:00:00 PM	52.60	56.70	47.50	55.70
7/22/2026, 9:00:00 PM	55.50	59.30	51.90	58.60
7/23/2026, 9:00:00 PM	58.50	59.50	51.60	55.00
7/26/2026, 9:00:00 PM	55.80	55.80	46.80	53.80
7/27/2026, 9:00:00 PM	52.70	55.00	50.20	53.50
7/28/2026, 9:00:00 PM	54.00	54.60	52.50	53.90
7/29/2026, 9:00:00 PM	50.90	57.00	50.90	53.50
7/30/2026, 9:00:00 PM	54.30	56.70	50.90	52.60
8/2/2026, 9:00:00 PM	52.60	55.50	50.20	54.30
8/3/2026, 9:00:00 PM	54.80	55.20	52.40	55.10
8/4/2026, 9:00:00 PM	55.50	55.50	54.30	55.10
8/5/2026, 9:00:00 PM	55.50	59.20	54.00	57.10
8/6/2026, 9:00:00 PM	57.90	59.50	55.60	58.70
8/9/2026, 9:00:00 PM	58.60	60.70	56.10	57.90
8/10/2026, 9:00:00 PM	59.00	59.00	57.00	57.70
8/11/2026, 9:00:00 PM	58.80	58.80	55.50	55.90
8/12/2026, 9:00:00 PM	54.20	61.00	54.00	56.40
8/13/2026, 9:00:00 PM	53.30	59.10	53.30	57.10
8/16/2026, 9:00:00 PM	56.00	57.00	54.30	56.40
8/17/2026, 9:00:00 PM	56.40	56.40	54.30	55.20
8/18/2026, 9:00:00 PM	55.20	55.20	54.40	54.40
8/19/2026, 9:00:00 PM	57.90	57.90	53.50	53.80
8/20/2026, 9:00:00 PM	54.70	59.20	53.70	58.90
8/23/2026, 9:00:00 PM	53.30	55.50	52.90	54.30
8/24/2026, 9:00:00 PM	54.50	55.90	50.90	54.30
8/25/2026, 9:00:00 PM	53.20	58.80	53.00	54.30
8/26/2026, 9:00:00 PM	54.70	62.00	54.70	58.80
8/27/2026, 9:00:00 PM	60.20	60.20	58.30	58.50
8/30/2026, 9:00:00 PM	58.00	61.60	58.00	58.10
8/31/2026, 9:00:00 PM	59.80	59.90	55.00	58.00
9/1/2026, 9:00:00 PM	58.90	60.00	56.00	60.00
9/2/2026, 9:00:00 PM	57.20	61.30	55.40	59.60
9/3/2026, 9:00:00 PM	57.90	60.00	57.50	58.70
9/6/2026, 9:00:00 PM	61.10	61.10	57.40	58.20
9/7/2026, 9:00:00 PM	59.80	60.30	58.60	59.00
9/8/2026, 9:00:00 PM	60.20	60.50	58.80	59.10
9/9/2026, 9:00:00 PM	58.70	68.80	58.70	63.30
9/10/2026, 9:00:00 PM	66.70	66.80	60.60	62.20
9/13/2026, 9:00:00 PM	60.00	68.10	60.00	66.40
9/14/2026, 9:00:00 PM	68.90	68.90	62.00	67.00
9/15/2026, 9:00:00 PM	66.90	66.90	65.00	66.60
9/16/2026, 9:00:00 PM	64.80	66.90	64.80	66.00
9/17/2026, 9:00:00 PM	66.60	66.70	65.40	65.40
9/20/2026, 9:00:00 PM	65.50	67.00	65.00	67.00
9/21/2026, 9:00:00 PM	67.20	69.80	67.20	68.00
9/22/2026, 9:00:00 PM	69.60	70.90	67.10	69.40
9/23/2026, 9:00:00 PM	70.60	70.60	66.10	69.70
9/24/2026, 9:00:00 PM	66.30	80.50	66.10	72.60
9/27/2026, 9:00:00 PM	72.70	73.00	66.40	66.40
9/28/2026, 9:00:00 PM	69.30	69.50	66.90	69.50
9/29/2026, 9:00:00 PM	69.60	71.90	67.30	68.50
9/30/2026, 9:00:00 PM	71.70	77.50	70.30	73.40
10/1/2026, 9:00:00 PM	70.00	73.90	69.30	73.20
10/4/2026, 9:00:00 PM	69.20	73.30	68.10	71.50
10/5/2026, 9:00:00 PM	70.80	71.50	68.30	71.40
10/6/2026, 9:00:00 PM	71.40	71.40	68.50	69.80
10/7/2026, 9:00:00 PM	69.10	71.00	69.10	70.90
10/8/2026, 9:00:00 PM	72.90	73.00	70.90	73.00
10/11/2026, 9:00:00 PM	73.50	78.30	72.90	75.90
10/12/2026, 9:00:00 PM	76.00	77.40	75.30	75.60
10/13/2026, 9:00:00 PM	78.20	79.00	75.70	78.90
10/14/2026, 9:00:00 PM	79.90	82.00	76.00	78.10
10/15/2026, 9:00:00 PM	75.90	77.60	74.30	74.90

Show data

VEON-RX · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: —.

Open

75.90

High

77.60

Low

74.30

Volume (₽)

1.52M

EBITDA margin

—

Lot

ISIN

BMG9349W1038

Prev. close

78.10

Volume (shares)

20.2K

Market microstructure

Loading data…

About the company

VEON Ltd. ORD SHS (VEON-RX) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN BMG9349W1038.

VEON Ltd. ORD SHS

Key stats

Market microstructure

About the company

News on this security