Vodafone Group Public Limited Company (FRA:VODI)
Germany · Delayed Price · Currency is EUR 0.9500
+0.0064 (0.68%)
At close: Aug 1, 2025, 10:00 PM CET
Vodafone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | - | 0.68% | 23,958 |
| Jul 31, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | - | -2.22% | 34,325 |
| Jul 30, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | - | 0.67% | 3,145 |
| Jul 29, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | -0.35% | 1,000 |
| Jul 28, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | - | -0.72% | 17,451 |
| Jul 25, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | - | -1.38% | 21,500 |
| Jul 24, 2025 | 0.96 | 1.01 | 0.96 | 0.98 | - | 2.78% | 283,044 |
| Jul 23, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | - | -0.85% | 224,050 |
| Jul 22, 2025 | 0.95 | 0.97 | 0.94 | 0.96 | - | 0.44% | 87,100 |
| Jul 21, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | - | 1.65% | 54,519 |
| Jul 18, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | - | 0.25% | 1,000 |
| Jul 17, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | - | -0.42% | 42,140 |
| Jul 16, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | - | 1.65% | 20,950 |
| Jul 15, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | - | -0.24% | 72,450 |
| Jul 14, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | - | 0.30% | 38,031 |
| Jul 11, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | - | -0.53% | 18,450 |
| Jul 10, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | - | -0.04% | 35,872 |
| Jul 9, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | 1.15% | 51,757 |
| Jul 8, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | - | -1.87% | 9,125 |
| Jul 7, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | - | 1.29% | 18,889 |
| Jul 4, 2025 | 0.91 | 0.95 | 0.91 | 0.93 | - | 1.13% | 709,890 |
| Jul 3, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | - | 1.23% | 63,500 |
| Jul 2, 2025 | 0.92 | 0.93 | 0.91 | 0.91 | - | -1.54% | 855,550 |
| Jul 1, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | - | 2.78% | 198,375 |
| Jun 30, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | - | -0.66% | 60,985 |
| Jun 27, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | - | -0.66% | 67,350 |
| Jun 26, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | - | 2.41% | 57,649 |
| Jun 25, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | - | -1.18% | 3,600 |
| Jun 24, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | - | 1.93% | 8,900 |
| Jun 23, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | -0.36% | 22,500 |
| Jun 20, 2025 | 0.89 | 0.91 | 0.89 | 0.89 | - | -0.11% | 35,400 |
| Jun 19, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | - | 1.00% | 27,879 |
| Jun 18, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | - | -0.18% | 55,473 |
| Jun 17, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | - | -1.08% | 46,505 |
| Jun 16, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | - | 3.04% | 59,914 |
| Jun 13, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | 0.56% | 42,261 |
| Jun 12, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | - | 0.33% | 62,696 |
| Jun 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | -1.38% | 67,864 |
| Jun 10, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | - | -0.09% | 125,563 |
| Jun 9, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | -0.50% | 566 |
| Jun 6, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | - | 0.09% | 58,177 |
| Jun 5, 2025 | 0.88 | 0.89 | 0.86 | 0.87 | - | -3.54% | 48,255 |
| Jun 4, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | - | -0.59% | 86,538 |
| Jun 3, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | - | 0.33% | 27,938 |
| Jun 2, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | -0.20% | 31,000 |
| May 30, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | 0.11% | 35,818 |
| May 29, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | -1.80% | 7,400 |
| May 28, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | - | 0.81% | 66,116 |
| May 27, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | - | 0.73% | 19,333 |
| May 26, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | - | -0.89% | 62,147 |