Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	1.84	1.75	1.77	1.82	4286700.0	1.82
2021-02-12	1.8	1.75	1.8	1.75	2373300.0	1.75
2021-02-11	1.84	1.78	1.83	1.79	1684400.0	1.79
2021-02-10	1.89	1.78	1.82	1.81	5196000.0	1.81
2021-02-09	1.81	1.69	1.71	1.8	3420900.0	1.8
2021-02-08	1.71	1.68	1.69	1.7	3897800.0	1.7
2021-02-05	1.7	1.68	1.69	1.68	1325700.0	1.68
2021-02-04	1.7	1.66	1.67	1.69	2401400.0	1.69
2021-02-03	1.71	1.62	1.7	1.65	3936900.0	1.65
2021-02-02	1.71	1.63	1.64	1.64	6589900.0	1.64
2021-02-01	1.67	1.6	1.67	1.62	4275600.0	1.62
2021-01-29	1.7	1.57	1.68	1.61	4713300.0	1.61
2021-01-28	1.72	1.66	1.67	1.71	2193900.0	1.71
2021-01-27	1.74	1.66	1.71	1.67	2723700.0	1.67
2021-01-26	1.79	1.72	1.75	1.75	2961200.0	1.75
2021-01-25	1.8	1.74	1.77	1.78	3548200.0	1.78
2021-01-22	1.82	1.74	1.75	1.8	1998300.0	1.8
2021-01-21	1.83	1.75	1.82	1.77	2049600.0	1.77
2021-01-20	1.84	1.73	1.79	1.84	2673900.0	1.84
2021-01-19	1.88	1.81	1.88	1.84	4022100.0	1.84
2021-01-15	1.89	1.83	1.86	1.89	3045600.0	1.89
2021-01-14	1.9	1.8	1.81	1.89	8294500.0	1.89
2021-01-13	1.83	1.74	1.75	1.79	9111000.0	1.79
2021-01-12	1.76	1.69	1.7	1.75	6568100.0	1.75
2021-01-11	1.71	1.68	1.7	1.68	2625200.0	1.68
2021-01-08	1.71	1.66	1.7	1.7	1387200.0	1.7
2021-01-07	1.75	1.63	1.63	1.7	5863600.0	1.7
2021-01-06	1.67	1.61	1.62	1.65	4028100.0	1.65
2021-01-05	1.65	1.56	1.57	1.61	3912100.0	1.61
2021-01-04	1.58	1.52	1.52	1.57	4099000.0	1.57
2020-12-31	1.53	1.51	1.52	1.51	1016200.0	1.51
2020-12-30	1.53	1.49	1.52	1.52	2899000.0	1.52
2020-12-29	1.57	1.51	1.57	1.52	3709900.0	1.52
2020-12-28	1.59	1.55	1.58	1.56	2384300.0	1.56
2020-12-24	1.64	1.59	1.61	1.61	1196800.0	1.61
2020-12-23	1.63	1.56	1.56	1.62	1950700.0	1.62
2020-12-22	1.6	1.55	1.58	1.59	2985000.0	1.59
2020-12-21	1.6	1.55	1.55	1.56	2083800.0	1.56
2020-12-18	1.64	1.55	1.64	1.55	4309900.0	1.55
2020-12-17	1.65	1.55	1.56	1.65	4055200.0	1.65
2020-12-16	1.62	1.56	1.62	1.57	1907700.0	1.57
2020-12-15	1.63	1.57	1.59	1.63	6243200.0	1.63
2020-12-14	1.6	1.55	1.57	1.6	3291400.0	1.6
2020-12-11	1.58	1.54	1.56	1.55	2551800.0	1.55
2020-12-10	1.6	1.53	1.55	1.57	3836100.0	1.57
2020-12-09	1.63	1.53	1.63	1.55	2049100.0	1.55
2020-12-08	1.63	1.56	1.59	1.6	5632200.0	1.6
2020-12-07	1.6	1.49	1.5	1.6	5296100.0	1.6
2020-12-04	1.51	1.47	1.47	1.48	2966000.0	1.48
2020-12-03	1.49	1.47	1.47	1.48	1713400.0	1.48
2020-12-02	1.49	1.46	1.47	1.48	3294300.0	1.48
2020-12-01	1.49	1.45	1.48	1.47	2340200.0	1.47
2020-11-30	1.5	1.45	1.5	1.45	2134800.0	1.45
2020-11-27	1.53	1.46	1.5	1.5	2088000.0	1.5
2020-11-25	1.5	1.47	1.48	1.5	2132000.0	1.5
2020-11-24	1.5	1.47	1.49	1.47	3440100.0	1.47
2020-11-23	1.49	1.45	1.47	1.47	2616900.0	1.47
2020-11-20	1.47	1.44	1.45	1.45	2220000.0	1.45
2020-11-19	1.48	1.44	1.47	1.44	2656900.0	1.44
2020-11-18	1.5	1.46	1.49	1.47	2262400.0	1.47
2020-11-17	1.5	1.42	1.43	1.47	3231100.0	1.47
2020-11-16	1.45	1.41	1.45	1.44	2279100.0	1.44
2020-11-13	1.41	1.39	1.41	1.4	7170100.0	1.4
2020-11-12	1.43	1.38	1.4	1.38	3877900.0	1.38
2020-11-11	1.42	1.37	1.38	1.41	4090700.0	1.41
2020-11-10	1.39	1.34	1.36	1.39	8332800.0	1.39
2020-11-09	1.42	1.31	1.4	1.33	11211100.0	1.33
2020-11-06	1.38	1.34	1.37	1.35	2053800.0	1.35
2020-11-05	1.39	1.37	1.38	1.37	1601700.0	1.37
2020-11-04	1.39	1.37	1.37	1.37	3283400.0	1.37
2020-11-03	1.38	1.33	1.34	1.36	5075500.0	1.36
2020-11-02	1.33	1.23	1.23	1.33	2750800.0	1.33
2020-10-30	1.25	1.2	1.22	1.25	3837400.0	1.25
2020-10-29	1.24	1.2	1.24	1.21	2520900.0	1.21
2020-10-28	1.26	1.2	1.25	1.22	4532300.0	1.22
2020-10-27	1.3	1.26	1.29	1.27	3635300.0	1.27
2020-10-26	1.3	1.28	1.28	1.28	1792600.0	1.28
2020-10-23	1.32	1.29	1.31	1.3	1985200.0	1.3
2020-10-22	1.3	1.27	1.29	1.29	2425900.0	1.29
2020-10-21	1.32	1.27	1.29	1.29	3383000.0	1.29
2020-10-20	1.36	1.31	1.35	1.31	1349400.0	1.31
2020-10-19	1.34	1.31	1.33	1.32	1729600.0	1.32
2020-10-16	1.34	1.3	1.32	1.34	1114700.0	1.34
2020-10-15	1.35	1.3	1.33	1.32	1336600.0	1.32
2020-10-14	1.4	1.35	1.4	1.35	3375200.0	1.35
2020-10-13	1.41	1.34	1.39	1.36	2825500.0	1.36
2020-10-12	1.4	1.35	1.36	1.4	2780300.0	1.4
2020-10-09	1.36	1.3	1.3	1.36	4569300.0	1.36
2020-10-08	1.32	1.29	1.3	1.29	2013500.0	1.29
2020-10-07	1.31	1.28	1.29	1.3	2371800.0	1.3
2020-10-06	1.34	1.26	1.27	1.28	4694300.0	1.28
2020-10-05	1.26	1.25	1.26	1.26	2379500.0	1.26
2020-10-02	1.26	1.24	1.25	1.25	2044000.0	1.25
2020-10-01	1.27	1.24	1.26	1.25	3244200.0	1.25
2020-09-30	1.28	1.25	1.27	1.26	2007000.0	1.26
2020-09-29	1.29	1.25	1.29	1.25	2070200.0	1.25
2020-09-28	1.3	1.27	1.29	1.27	3132100.0	1.27
2020-09-25	1.29	1.26	1.27	1.28	1928000.0	1.28
2020-09-24	1.31	1.25	1.3	1.3	5672800.0	1.3
2020-09-23	1.37	1.3	1.36	1.3	3046400.0	1.3
2020-09-22	1.37	1.33	1.36	1.35	5575400.0	1.35
2020-09-21	1.36	1.29	1.35	1.33	4501000.0	1.33
2020-09-18	1.39	1.34	1.37	1.38	32384100.0	1.38
2020-09-17	1.36	1.26	1.28	1.35	7714400.0	1.35
2020-09-16	1.31	1.23	1.24	1.28	5107600.0	1.28
2020-09-15	1.26	1.21	1.25	1.24	4527900.0	1.24
2020-09-14	1.28	1.22	1.26	1.23	10885900.0	1.23
2020-09-11	1.29	1.26	1.27	1.29	5010000.0	1.29
2020-09-10	1.29	1.25	1.27	1.26	4348400.0	1.26
2020-09-09	1.3	1.25	1.29	1.26	5105800.0	1.26
2020-09-08	1.32	1.25	1.3	1.25	5292400.0	1.25
2020-09-04	1.35	1.26	1.35	1.3	8378500.0	1.3
2020-09-03	1.35	1.28	1.33	1.3	6011500.0	1.3
2020-09-02	1.37	1.28	1.35	1.36	9679600.0	1.36
2020-09-01	1.4	1.32	1.39	1.36	15829500.0	1.36
2020-08-31	1.45	1.32	1.45	1.42	7812100.0	1.42
2020-08-28	1.46	1.43	1.45	1.44	1839500.0	1.44
2020-08-27	1.49	1.43	1.48	1.45	5369800.0	1.45
2020-08-26	1.5	1.45	1.5	1.47	2761400.0	1.47
2020-08-25	1.55	1.48	1.55	1.48	2401800.0	1.48
2020-08-24	1.55	1.5	1.51	1.53	2364200.0	1.53
2020-08-21	1.51	1.46	1.48	1.51	2426300.0	1.51
2020-08-20	1.53	1.48	1.52	1.49	2677300.0	1.49
2020-08-19	1.55	1.51	1.54	1.53	2832000.0	1.53
2020-08-18	1.57	1.53	1.56	1.54	3770800.0	1.54
2020-08-17	1.56	1.55	1.55	1.56	8349000.0	1.56
2020-08-14	1.56	1.54	1.54	1.55	4321100.0	1.55
2020-08-13	1.58	1.55	1.57	1.56	1576600.0	1.56
2020-08-12	1.6	1.56	1.57	1.57	2307500.0	1.57
2020-08-11	1.6	1.54	1.6	1.56	3105700.0	1.56
2020-08-10	1.58	1.55	1.57	1.56	2550500.0	1.56
2020-08-07	1.57	1.54	1.54	1.57	2137100.0	1.57
2020-08-06	1.61	1.53	1.6	1.57	10910100.0	1.57
2020-08-05	1.72	1.68	1.72	1.7	1797500.0	1.7
2020-08-04	1.73	1.67	1.68	1.7	1789000.0	1.7
2020-08-03	1.72	1.66	1.71	1.68	2969100.0	1.68
2020-07-31	1.8	1.68	1.8	1.69	8157200.0	1.69
2020-07-30	1.74	1.69	1.71	1.71	3040800.0	1.71
2020-07-29	1.75	1.69	1.74	1.72	1868100.0	1.72
2020-07-28	1.75	1.71	1.75	1.71	1706800.0	1.71
2020-07-27	1.78	1.68	1.73	1.78	4634300.0	1.78
2020-07-24	1.76	1.67	1.72	1.74	6696600.0	1.74
2020-07-23	1.74	1.63	1.73	1.71	10649800.0	1.71
2020-07-22	1.78	1.74	1.78	1.75	1287900.0	1.75
2020-07-21	1.8	1.76	1.76	1.76	1525100.0	1.76
2020-07-20	1.83	1.74	1.81	1.75	3625700.0	1.75
2020-07-17	1.84	1.8	1.83	1.82	1765400.0	1.82
2020-07-16	1.85	1.8	1.8	1.82	2827900.0	1.82
2020-07-15	1.87	1.78	1.79	1.85	4593500.0	1.85
2020-07-14	1.81	1.76	1.77	1.79	3999600.0	1.79
2020-07-13	1.79	1.76	1.78	1.77	2829000.0	1.77
2020-07-10	1.79	1.77	1.77	1.78	3651200.0	1.78
2020-07-09	1.8	1.75	1.79	1.77	6143400.0	1.77
2020-07-08	1.81	1.78	1.8	1.79	2308600.0	1.79
2020-07-07	1.82	1.78	1.78	1.81	4137200.0	1.81
2020-07-06	1.82	1.79	1.81	1.8	2088800.0	1.8
2020-07-02	1.81	1.75	1.75	1.79	8682400.0	1.79
2020-07-01	1.8	1.76	1.78	1.77	4606000.0	1.77
2020-06-30	1.81	1.71	1.73	1.8	6428500.0	1.8
2020-06-29	1.8	1.69	1.71	1.77	5497300.0	1.77
2020-06-26	1.76	1.71	1.73	1.71	3903000.0	1.71
2020-06-25	1.78	1.67	1.68	1.76	7335400.0	1.76
2020-06-24	1.73	1.66	1.71	1.71	5693400.0	1.71
2020-06-23	1.75	1.71	1.74	1.73	6158500.0	1.73
2020-06-22	1.76	1.7	1.71	1.73	6496900.0	1.73
2020-06-19	1.8	1.67	1.78	1.71	23000700.0	1.71
2020-06-18	1.81	1.77	1.78	1.78	12756900.0	1.78
2020-06-17	1.79	1.74	1.78	1.77	11618800.0	1.77
2020-06-16	1.85	1.77	1.83	1.79	9648200.0	1.79
2020-06-15	1.83	1.7	1.7	1.82	17488300.0	1.82
2020-06-12	1.76	1.68	1.7	1.71	4697000.0	1.71
2020-06-11	1.74	1.67	1.69	1.7	10668900.0	1.7
2020-06-10	1.78	1.75	1.77	1.77	8135200.0	1.77
2020-06-09	1.77	1.73	1.74	1.75	10904000.0	1.75
2020-06-08	1.78	1.72	1.78	1.75	15498200.0	1.75
2020-06-05	1.73	1.68	1.69	1.7	14559500.0	1.7
2020-06-04	1.63	1.58	1.6	1.62	7313700.0	1.62
2020-06-03	1.65	1.57	1.6	1.6	9557300.0	1.6
2020-06-02	1.59	1.53	1.54	1.56	8098100.0	1.56
2020-06-01	1.55	1.49	1.51	1.51	7920800.0	1.51
2020-05-29	1.52	1.48	1.52	1.49	3758500.0	1.49
2020-05-28	1.54	1.49	1.52	1.5	2957300.0	1.5
2020-05-27	1.52	1.47	1.5	1.5	5342700.0	1.5
2020-05-26	1.54	1.46	1.52	1.49	4944500.0	1.49
2020-05-22	1.51	1.48	1.5	1.49	2164200.0	1.49
2020-05-21	1.52	1.5	1.51	1.5	1114300.0	1.5
2020-05-20	1.54	1.44	1.44	1.52	2656300.0	1.52
2020-05-19	1.5	1.45	1.47	1.48	2459100.0	1.48
2020-05-18	1.49	1.43	1.45	1.47	6575400.0	1.47
2020-05-15	1.46	1.41	1.44	1.42	2842500.0	1.42
2020-05-14	1.49	1.43	1.47	1.47	2817000.0	1.47
2020-05-13	1.53	1.47	1.53	1.49	8477100.0	1.49
2020-05-12	1.57	1.49	1.52	1.5	4186600.0	1.5
2020-05-11	1.56	1.5	1.54	1.51	5364600.0	1.51
2020-05-08	1.57	1.47	1.5	1.54	8673800.0	1.54
2020-05-07	1.53	1.45	1.49	1.48	5586600.0	1.48
2020-05-06	1.53	1.47	1.53	1.48	2860600.0	1.48
2020-05-05	1.55	1.46	1.55	1.51	6684700.0	1.51
2020-05-04	1.58	1.5	1.56	1.53	5738600.0	1.53
2020-05-01	1.69	1.5	1.67	1.56	10444400.0	1.56
2020-04-30	1.71	1.65	1.68	1.71	3770900.0	1.71
2020-04-29	1.68	1.64	1.65	1.66	6055400.0	1.66
2020-04-28	1.68	1.62	1.66	1.63	2183000.0	1.63
2020-04-27	1.65	1.62	1.65	1.63	2272800.0	1.63
2020-04-24	1.64	1.59	1.62	1.63	2690800.0	1.63
2020-04-23	1.62	1.56	1.56	1.6	4151700.0	1.6
2020-04-22	1.63	1.55	1.62	1.58	3260900.0	1.58
2020-04-21	1.59	1.55	1.58	1.56	3246600.0	1.56
2020-04-20	1.64	1.59	1.61	1.59	2214100.0	1.59
2020-04-17	1.68	1.58	1.68	1.62	3642300.0	1.62
2020-04-16	1.63	1.59	1.61	1.62	1248300.0	1.62
2020-04-15	1.64	1.57	1.61	1.61	4171100.0	1.61
2020-04-14	1.68	1.61	1.62	1.66	3182800.0	1.66
2020-04-13	1.68	1.59	1.67	1.6	5152100.0	1.6
2020-04-09	1.7	1.63	1.7	1.66	6017200.0	1.66
2020-04-08	1.64	1.59	1.63	1.59	3990300.0	1.59
2020-04-07	1.68	1.59	1.63	1.59	6926400.0	1.59
2020-04-06	1.59	1.52	1.58	1.58	3776700.0	1.58
2020-04-03	1.55	1.47	1.51	1.52	2577800.0	1.52
2020-04-02	1.57	1.46	1.56	1.5	5970800.0	1.5
2020-04-01	1.55	1.49	1.5	1.55	4467800.0	1.55
2020-03-31	1.52	1.48	1.52	1.51	3896900.0	1.51
2020-03-30	1.49	1.42	1.48	1.48	3418300.0	1.48
2020-03-27	1.5	1.41	1.5	1.43	3319500.0	1.43
2020-03-26	1.54	1.46	1.5	1.52	9453800.0	1.52
2020-03-25	1.53	1.4	1.47	1.49	10293800.0	1.49
2020-03-24	1.51	1.42	1.48	1.47	9459600.0	1.47
2020-03-23	1.42	1.29	1.34	1.35	3566400.0	1.35
2020-03-20	1.37	1.27	1.37	1.34	6596700.0	1.34
2020-03-19	1.34	1.25	1.29	1.34	10805500.0	1.34
2020-03-18	1.43	1.25	1.4	1.33	5453800.0	1.33
2020-03-17	1.49	1.38	1.45	1.47	7866100.0	1.47
2020-03-16	1.5	1.41	1.47	1.48	7238400.0	1.48
2020-03-13	1.65	1.54	1.65	1.56	5675500.0	1.56
2020-03-12	1.59	1.5	1.54	1.52	12355100.0	1.52
2020-03-11	1.71	1.56	1.69	1.71	14508200.0	1.71
2020-03-10	1.93	1.57	1.86	1.68	7406900.0	1.68
2020-03-09	1.75	1.52	1.68	1.57	17855300.0	1.57
2020-03-06	2.0	1.92	1.98	1.94	14890000.0	1.94
2020-03-05	2.06	1.96	2.0	2.02	5077800.0	2.02
2020-03-04	2.04	1.94	2.0	2.04	9252600.0	2.04
2020-03-03	2.02	1.85	1.98	1.87	15904600.0	1.87
2020-03-02	2.02	1.91	2.0	1.95	10108400.0	1.95
2020-02-28	2.06	1.87	2.03	1.98	15624600.0	1.98
2020-02-27	2.16	2.11	2.15	2.13	8919100.0	2.13
2020-02-26	2.27	2.14	2.21	2.2	10631800.0	2.2
2020-02-25	2.36	2.22	2.35	2.24	6852100.0	2.09
2020-02-24	2.33	2.29	2.3	2.32	5535700.0	2.16
2020-02-21	2.38	2.34	2.37	2.36	6746700.0	2.2
2020-02-20	2.45	2.36	2.45	2.36	6841700.0	2.2
2020-02-19	2.43	2.36	2.42	2.39	22068500.0	2.23
2020-02-18	2.49	2.34	2.49	2.36	18874800.0	2.2

名前	VEON Ltd. ADS
ティッカー	VEON
国	Netherlands
上場年	nan
セクター	Public Utilities

VEON Ltd. ADSのデータ

VEON Ltd. ADSの基本情報

VEON Ltd. ADSの過去1年の値動き