Vodafone Group Public Limited Company (ETR:VODI)
Germany · Delayed Price · Currency is EUR 1.075
-0.002 (-0.14%)
At close: Nov 28, 2025
Vodafone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -0.19% | 1,444,399 |
| Nov 27, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.37% | 1,480,981 |
| Nov 26, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.51% | 1,864,286 |
| Nov 25, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 3.02% | 1,701,437 |
| Nov 24, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.29% | 1,388,188 |
| Nov 21, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.49% | 782,253 |
| Nov 20, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -2.30% | 1,284,257 |
| Nov 19, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.02 | -1.23% | 1,682,254 |
| Nov 18, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.03 | -0.85% | 2,018,339 |
| Nov 17, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.04 | -0.19% | 1,126,824 |
| Nov 14, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.04 | -1.20% | 1,953,074 |
| Nov 13, 2025 | 1.06 | 1.08 | 1.05 | 1.08 | 1.06 | 0.37% | 1,774,846 |
| Nov 12, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.05 | -1.65% | 5,778,710 |
| Nov 11, 2025 | 1.05 | 1.09 | 1.04 | 1.09 | 1.07 | 8.11% | 7,921,476 |
| Nov 10, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 0.99 | 0.90% | 3,139,135 |
| Nov 7, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 0.98 | 1.36% | 1,892,716 |
| Nov 6, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.97 | 0.20% | 2,187,719 |
| Nov 5, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.97 | 0.22% | 2,768,634 |
| Nov 4, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.96 | -1.03% | 4,286,075 |
| Nov 3, 2025 | 1.03 | 1.04 | 0.99 | 0.99 | 0.97 | -5.19% | 5,978,016 |
| Oct 31, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.03 | 1.06% | 2,480,793 |
| Oct 30, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.02 | 0.78% | 1,873,638 |
| Oct 29, 2025 | 1.05 | 1.06 | 1.03 | 1.03 | 1.01 | -2.74% | 3,551,975 |
| Oct 28, 2025 | 1.02 | 1.07 | 1.01 | 1.06 | 1.04 | 3.62% | 4,337,020 |
| Oct 27, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.00 | 0.79% | 1,274,582 |
| Oct 24, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 0.99 | 0.70% | 2,291,604 |
| Oct 23, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 0.99 | -0.79% | 2,283,033 |
| Oct 22, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 0.99 | 1.95% | 2,372,130 |
| Oct 21, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 0.97 | -0.22% | 2,747,886 |
| Oct 20, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 0.98 | -0.18% | 2,446,752 |
| Oct 17, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 0.98 | 0.87% | 1,624,931 |
| Oct 16, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.97 | 0.88% | 853,582 |
| Oct 15, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.96 | 0.61% | 1,638,803 |
| Oct 14, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.96 | 0.35% | 1,058,884 |
| Oct 13, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.95 | -0.98% | 798,129 |
| Oct 10, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.96 | 0.12% | 2,499,813 |
| Oct 9, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | 0.57% | 970,298 |
| Oct 8, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.95 | 0.66% | 2,019,829 |
| Oct 7, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.95 | 0.06% | 1,179,104 |
| Oct 6, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.95 | -0.06% | 1,435,302 |
| Oct 3, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.95 | -0.43% | 1,035,690 |
| Oct 2, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.95 | -1.85% | 1,552,945 |
| Oct 1, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.97 | 0.26% | 1,194,479 |
| Sep 30, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.97 | 0.79% | 1,560,543 |
| Sep 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | -0.16% | 590,755 |
| Sep 26, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.96 | 1.32% | 1,590,141 |
| Sep 25, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.95 | 0.33% | 1,382,621 |
| Sep 24, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.95 | 0.39% | 1,176,706 |
| Sep 23, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.94 | -0.93% | 1,606,402 |
| Sep 22, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.95 | -0.43% | 1,150,733 |