Vodafone Group Public Limited Company (BVMF:V1OD34)
Brazil · Delayed Price · Currency is BRL 33.33
+0.27 (0.82%)
At close: Dec 3, 2025
Vodafone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 33.43 | 33.56 | 33.33 | 33.33 | 33.33 | 0.82% | 71 |
| Dec 2, 2025 | 31.54 | 33.24 | 31.54 | 33.06 | 33.06 | 0.92% | 110 |
| Dec 1, 2025 | 32.72 | 33.27 | 32.72 | 32.76 | 32.76 | -1.89% | 64 |
| Nov 28, 2025 | 33.18 | 33.39 | 33.10 | 33.39 | 33.39 | 1.18% | 391 |
| Nov 27, 2025 | 32.99 | 33.00 | 31.34 | 33.00 | 33.00 | -0.84% | 574 |
| Nov 26, 2025 | 33.24 | 33.28 | 32.91 | 33.28 | 33.28 | 1.34% | 59 |
| Nov 25, 2025 | 32.50 | 32.97 | 32.37 | 32.84 | 32.84 | 0.92% | 4,922 |
| Nov 24, 2025 | 33.14 | 33.14 | 31.41 | 32.54 | 32.54 | -1.81% | 3,250 |
| Nov 21, 2025 | 30.74 | 33.58 | 30.74 | 33.14 | 33.14 | 2.79% | 3,243 |
| Nov 19, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 31.63 | -1.86% | 1 |
| Nov 18, 2025 | 33.45 | 33.45 | 32.50 | 32.85 | 32.23 | 0.27% | 904 |
| Nov 17, 2025 | 32.95 | 32.95 | 32.67 | 32.76 | 32.14 | -0.58% | 4,820 |
| Nov 14, 2025 | 33.09 | 33.09 | 32.37 | 32.95 | 32.33 | 0.58% | 4,863 |
| Nov 13, 2025 | 32.82 | 32.82 | 32.66 | 32.76 | 32.14 | -0.18% | 45 |
| Nov 12, 2025 | 32.60 | 33.06 | 32.60 | 32.82 | 32.20 | -1.35% | 197 |
| Nov 11, 2025 | 30.93 | 33.45 | 30.93 | 33.27 | 32.64 | 7.57% | 1,231 |
| Nov 10, 2025 | 31.00 | 31.00 | 30.66 | 30.93 | 30.34 | 0.78% | 119 |
| Nov 7, 2025 | 30.51 | 30.93 | 30.51 | 30.69 | 30.11 | 1.39% | 48 |
| Nov 6, 2025 | 30.15 | 30.39 | 29.99 | 30.27 | 29.70 | 0.10% | 287 |
| Nov 5, 2025 | 30.27 | 30.30 | 30.18 | 30.24 | 29.67 | -0.10% | 2,040 |
| Nov 4, 2025 | 30.50 | 30.54 | 30.24 | 30.27 | 29.70 | -0.75% | 312 |
| Nov 3, 2025 | 31.99 | 31.99 | 30.50 | 30.50 | 29.92 | -6.12% | 542 |
| Oct 31, 2025 | 32.40 | 32.49 | 32.19 | 32.49 | 31.87 | 1.31% | 205 |
| Oct 30, 2025 | 32.07 | 32.19 | 32.07 | 32.07 | 31.46 | 0.28% | 244 |
| Oct 29, 2025 | 32.91 | 32.91 | 31.90 | 31.98 | 31.37 | -2.91% | 363 |
| Oct 28, 2025 | 32.04 | 32.94 | 32.04 | 32.94 | 32.32 | 3.20% | 470 |
| Oct 27, 2025 | 31.59 | 31.92 | 31.59 | 31.92 | 31.32 | 0.82% | 426 |
| Oct 24, 2025 | 31.77 | 31.77 | 31.50 | 31.66 | 31.06 | 0.67% | 30 |
| Oct 23, 2025 | 31.04 | 31.45 | 31.04 | 31.45 | 30.85 | -0.73% | 255 |
| Oct 22, 2025 | 31.11 | 31.68 | 31.11 | 31.68 | 31.08 | 1.83% | 204 |
| Oct 21, 2025 | 31.35 | 31.35 | 31.02 | 31.11 | 30.52 | -0.29% | 157 |
| Oct 20, 2025 | 31.32 | 31.32 | 31.11 | 31.20 | 30.61 | -0.67% | 291 |
| Oct 17, 2025 | 30.43 | 31.52 | 30.43 | 31.41 | 30.82 | 0.42% | 386 |
| Oct 16, 2025 | 31.08 | 31.28 | 31.08 | 31.28 | 30.69 | 0.94% | 6 |
| Oct 15, 2025 | 31.02 | 31.11 | 30.87 | 30.99 | 30.40 | 3.06% | 85 |
| Oct 14, 2025 | 30.84 | 31.05 | 30.07 | 30.07 | 29.50 | -1.64% | 78 |
| Oct 13, 2025 | 30.72 | 30.72 | 30.42 | 30.57 | 29.99 | -1.64% | 74 |
| Oct 10, 2025 | 30.75 | 31.34 | 30.72 | 31.08 | 30.49 | 2.57% | 1,236 |
| Oct 9, 2025 | 30.39 | 30.39 | 30.21 | 30.30 | 29.73 | 0.80% | 43 |
| Oct 8, 2025 | 30.39 | 30.39 | 30.06 | 30.06 | 29.49 | -0.30% | 16 |
| Oct 7, 2025 | 30.25 | 30.25 | 29.73 | 30.15 | 29.58 | 0.67% | 67 |
| Oct 6, 2025 | 30.56 | 30.56 | 29.95 | 29.95 | 29.38 | -0.99% | 889 |
| Oct 3, 2025 | 30.31 | 30.54 | 30.21 | 30.25 | 29.68 | -0.26% | 60 |
| Oct 2, 2025 | 30.91 | 30.91 | 30.33 | 30.33 | 29.76 | -0.88% | 34 |
| Oct 1, 2025 | 30.87 | 30.96 | 30.60 | 30.60 | 30.02 | -0.87% | 233 |
| Sep 30, 2025 | 30.42 | 30.90 | 30.42 | 30.87 | 30.29 | 1.48% | 16 |
| Sep 29, 2025 | 30.03 | 30.63 | 30.03 | 30.42 | 29.84 | - | 51 |
| Sep 26, 2025 | 30.60 | 30.60 | 30.42 | 30.42 | 29.84 | 1.20% | 204 |
| Sep 25, 2025 | 30.45 | 30.45 | 30.06 | 30.06 | 29.49 | -0.10% | 1,392 |
| Sep 24, 2025 | 30.12 | 30.12 | 30.00 | 30.09 | 29.52 | 0.10% | 117 |