Vodafone Group Public Limited Company (BVMF:V1OD34)
Brazil · Delayed Price · Currency is BRL 32.82
-0.45 (-1.35%)
At close: Nov 12, 2025
Vodafone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 32.60 | 33.06 | 32.60 | 32.82 | 32.82 | -1.35% | 197 |
| Nov 11, 2025 | 30.93 | 33.45 | 30.93 | 33.27 | 33.27 | 7.57% | 1,231 |
| Nov 10, 2025 | 31.00 | 31.00 | 30.66 | 30.93 | 30.93 | 0.78% | 119 |
| Nov 7, 2025 | 30.51 | 30.93 | 30.51 | 30.69 | 30.69 | 1.39% | 48 |
| Nov 6, 2025 | 30.15 | 30.39 | 29.99 | 30.27 | 30.27 | 0.10% | 287 |
| Nov 5, 2025 | 30.27 | 30.30 | 30.18 | 30.24 | 30.24 | -0.10% | 2,040 |
| Nov 4, 2025 | 30.50 | 30.54 | 30.24 | 30.27 | 30.27 | -0.75% | 312 |
| Nov 3, 2025 | 31.99 | 31.99 | 30.50 | 30.50 | 30.50 | -6.12% | 542 |
| Oct 31, 2025 | 32.40 | 32.49 | 32.19 | 32.49 | 32.49 | 1.31% | 205 |
| Oct 30, 2025 | 32.07 | 32.19 | 32.07 | 32.07 | 32.07 | 0.28% | 244 |
| Oct 29, 2025 | 32.91 | 32.91 | 31.90 | 31.98 | 31.98 | -2.91% | 363 |
| Oct 28, 2025 | 32.04 | 32.94 | 32.04 | 32.94 | 32.94 | 3.20% | 470 |
| Oct 27, 2025 | 31.59 | 31.92 | 31.59 | 31.92 | 31.92 | 0.82% | 426 |
| Oct 24, 2025 | 31.77 | 31.77 | 31.50 | 31.66 | 31.66 | 0.67% | 30 |
| Oct 23, 2025 | 31.04 | 31.45 | 31.04 | 31.45 | 31.45 | -0.73% | 255 |
| Oct 22, 2025 | 31.11 | 31.68 | 31.11 | 31.68 | 31.68 | 1.83% | 204 |
| Oct 21, 2025 | 31.35 | 31.35 | 31.02 | 31.11 | 31.11 | -0.29% | 157 |
| Oct 20, 2025 | 31.32 | 31.32 | 31.11 | 31.20 | 31.20 | -0.67% | 291 |
| Oct 17, 2025 | 30.43 | 31.52 | 30.43 | 31.41 | 31.41 | 0.42% | 386 |
| Oct 16, 2025 | 31.08 | 31.28 | 31.08 | 31.28 | 31.28 | 0.94% | 6 |
| Oct 15, 2025 | 31.02 | 31.11 | 30.87 | 30.99 | 30.99 | 3.06% | 85 |
| Oct 14, 2025 | 30.84 | 31.05 | 30.07 | 30.07 | 30.07 | -1.64% | 78 |
| Oct 13, 2025 | 30.72 | 30.72 | 30.42 | 30.57 | 30.57 | -1.64% | 74 |
| Oct 10, 2025 | 30.75 | 31.34 | 30.72 | 31.08 | 31.08 | 2.57% | 1,236 |
| Oct 9, 2025 | 30.39 | 30.39 | 30.21 | 30.30 | 30.30 | 0.80% | 43 |
| Oct 8, 2025 | 30.39 | 30.39 | 30.06 | 30.06 | 30.06 | -0.30% | 16 |
| Oct 7, 2025 | 30.25 | 30.25 | 29.73 | 30.15 | 30.15 | 0.67% | 67 |
| Oct 6, 2025 | 30.56 | 30.56 | 29.95 | 29.95 | 29.95 | -0.99% | 889 |
| Oct 3, 2025 | 30.31 | 30.54 | 30.21 | 30.25 | 30.25 | -0.26% | 60 |
| Oct 2, 2025 | 30.91 | 30.91 | 30.33 | 30.33 | 30.33 | -0.88% | 34 |
| Oct 1, 2025 | 30.87 | 30.96 | 30.60 | 30.60 | 30.60 | -0.87% | 233 |
| Sep 30, 2025 | 30.42 | 30.90 | 30.42 | 30.87 | 30.87 | 1.48% | 16 |
| Sep 29, 2025 | 30.03 | 30.63 | 30.03 | 30.42 | 30.42 | - | 51 |
| Sep 26, 2025 | 30.60 | 30.60 | 30.42 | 30.42 | 30.42 | 1.20% | 204 |
| Sep 25, 2025 | 30.45 | 30.45 | 30.06 | 30.06 | 30.06 | -0.10% | 1,392 |
| Sep 24, 2025 | 30.12 | 30.12 | 30.00 | 30.09 | 30.09 | 0.10% | 117 |
| Sep 23, 2025 | 30.26 | 30.26 | 29.94 | 30.06 | 30.06 | -1.38% | 1,739 |
| Sep 22, 2025 | 30.39 | 30.75 | 30.39 | 30.48 | 30.48 | -0.39% | 30 |
| Sep 19, 2025 | 30.76 | 30.76 | 30.36 | 30.60 | 30.60 | 0.49% | 45 |
| Sep 18, 2025 | 30.36 | 30.45 | 30.26 | 30.45 | 30.45 | -1.71% | 131 |
| Sep 17, 2025 | 31.14 | 31.14 | 30.98 | 30.98 | 30.98 | -0.71% | 782 |
| Sep 16, 2025 | 31.02 | 31.23 | 31.02 | 31.20 | 31.20 | -0.64% | 29 |
| Sep 15, 2025 | 31.50 | 31.65 | 31.29 | 31.40 | 31.40 | -0.66% | 172 |
| Sep 12, 2025 | 31.86 | 31.86 | 31.61 | 31.61 | 31.61 | 0.03% | 4 |
| Sep 11, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 1 |
| Sep 10, 2025 | 31.99 | 31.99 | 31.60 | 31.60 | 31.60 | -2.29% | 352 |
| Sep 9, 2025 | 32.22 | 32.34 | 32.19 | 32.34 | 32.34 | 1.32% | 8 |
| Sep 8, 2025 | 32.13 | 32.13 | 31.89 | 31.92 | 31.92 | -2.80% | 111 |
| Sep 5, 2025 | 32.27 | 32.84 | 31.86 | 32.84 | 32.84 | 2.79% | 211 |
| Sep 4, 2025 | 32.16 | 32.16 | 31.95 | 31.95 | 31.95 | - | 11 |