Vodafone Group Public Limited Company (ETR:VODI)
Germany · Delayed Price · Currency is EUR 1.306
-0.009 (-0.72%)
At close: Feb 27, 2026
Vodafone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.30 | 1.33 | 1.28 | 1.31 | 1.31 | -0.76% | 6,050,324 |
| Feb 26, 2026 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -2.45% | 2,442,854 |
| Feb 25, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.12% | 2,876,753 |
| Feb 24, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | 0.08% | 2,508,878 |
| Feb 23, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.83% | 2,263,000 |
| Feb 20, 2026 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | 0.15% | 824,032 |
| Feb 19, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -0.90% | 1,343,856 |
| Feb 18, 2026 | 1.33 | 1.38 | 1.33 | 1.33 | 1.33 | 0.68% | 4,476,665 |
| Feb 17, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.84% | 1,357,527 |
| Feb 16, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | - | 846,694 |
| Feb 13, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.15% | 2,311,107 |
| Feb 12, 2026 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | -0.30% | 1,939,929 |
| Feb 11, 2026 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 2.81% | 2,941,409 |
| Feb 10, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -1.61% | 1,756,713 |
| Feb 9, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 2.20% | 1,494,860 |
| Feb 6, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | 1.27 | 1.76% | 2,274,917 |
| Feb 5, 2026 | 1.23 | 1.27 | 1.20 | 1.25 | 1.25 | -5.29% | 6,877,691 |
| Feb 4, 2026 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 2.56% | 7,834,842 |
| Feb 3, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 2.06% | 2,654,146 |
| Feb 2, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 2.02% | 1,959,799 |
| Jan 30, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.90% | 1,597,270 |
| Jan 29, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 0.16% | 1,874,662 |
| Jan 28, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.07% | 1,730,993 |
| Jan 27, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.58% | 1,701,647 |
| Jan 26, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.33% | 2,928,450 |
| Jan 23, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.18% | 1,763,080 |
| Jan 22, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 2.50% | 2,156,002 |
| Jan 21, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.26% | 1,110,351 |
| Jan 20, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -2.36% | 3,172,295 |
| Jan 19, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 1.98% | 2,710,198 |
| Jan 16, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 925,915 |
| Jan 15, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 958,267 |
| Jan 14, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 1.05% | 1,219,696 |
| Jan 13, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -2.65% | 1,229,380 |
| Jan 12, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.26% | 1,371,175 |
| Jan 9, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.18% | 1,388,513 |
| Jan 8, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.17% | 1,538,982 |
| Jan 7, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 2.41% | 4,698,611 |
| Jan 6, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | 1.04% | 1,831,727 |
| Jan 5, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 1.14% | 3,527,463 |
| Jan 2, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.89% | 3,265,045 |
| Dec 30, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.62% | 427,798 |
| Dec 29, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.99% | 2,366,964 |
| Dec 23, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 1,275,668 |
| Dec 22, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.27% | 1,354,109 |
| Dec 19, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 0.09% | 1,603,952 |
| Dec 18, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 1,175,795 |
| Dec 17, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 0.92% | 1,093,567 |
| Dec 16, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.64% | 2,792,737 |
| Dec 15, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 1.02% | 1,255,394 |