Vodafone Group Public Limited Company (FRA:VODI)
Germany · Delayed Price · Currency is EUR 1.050
-0.027 (-2.55%)
At close: Dec 1, 2025
Vodafone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -2.51% | 3,785 |
| Nov 28, 2025 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.75% | 6,614 |
| Nov 27, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | 0.75% | 70,820 |
| Nov 26, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.28% | 6,250 |
| Nov 25, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 3.32% | 54,226 |
| Nov 24, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -1.16% | 52,490 |
| Nov 21, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 1.47% | 35,500 |
| Nov 20, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -1.73% | 44,803 |
| Nov 19, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.02 | -1.14% | 23,150 |
| Nov 18, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.03 | -1.78% | 133,574 |
| Nov 17, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.05 | 1.04% | 31,024 |
| Nov 14, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.04 | 1.05% | 19,720 |
| Nov 13, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.02 | -2.15% | 28,067 |
| Nov 12, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.05 | -1.47% | 38,621 |
| Nov 11, 2025 | 1.01 | 1.09 | 1.01 | 1.09 | 1.06 | 8.27% | 93,634 |
| Nov 10, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 0.98 | -0.10% | 10,727 |
| Nov 7, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 0.98 | 1.86% | 11,407 |
| Nov 6, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.97 | -0.22% | 216,087 |
| Nov 5, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.97 | 1.85% | 10,250 |
| Nov 4, 2025 | 1.01 | 1.01 | 0.97 | 0.97 | 0.95 | -2.45% | 202,501 |
| Nov 3, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 0.97 | -5.22% | 216,787 |
| Oct 31, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.03 | 1.84% | 14,800 |
| Oct 30, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.01 | -0.19% | 10,300 |
| Oct 29, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.01 | -1.90% | 50,670 |
| Oct 28, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.03 | 3.13% | 125,466 |
| Oct 27, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.00 | 1.59% | 53,584 |
| Oct 24, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 0.98 | -0.10% | 95 |
| Oct 23, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 0.98 | -0.40% | 22,863 |
| Oct 22, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 0.99 | 1.73% | 10,800 |
| Oct 21, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.97 | -0.92% | 9,207 |
| Oct 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | 1.42% | 52,750 |
| Oct 17, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.97 | 1.00% | 17,660 |
| Oct 16, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.96 | -0.61% | 34,361 |
| Oct 15, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.96 | 1.05% | 48,063 |
| Oct 14, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.95 | 0.91% | 19,096 |
| Oct 13, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.94 | -1.21% | 78,695 |
| Oct 10, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.96 | -0.97% | 16,920 |
| Oct 9, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.97 | 0.98% | 205,204 |
| Oct 8, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.96 | 1.66% | 72,068 |
| Oct 7, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.94 | 0.10% | 80,674 |
| Oct 6, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.94 | -1.28% | 48,937 |
| Oct 3, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.95 | -0.25% | 3,499 |
| Oct 2, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.95 | -1.32% | 242 |
| Oct 1, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.97 | -0.10% | 5,530 |
| Sep 30, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.97 | 1.42% | 796 |
| Sep 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | -0.20% | 33,000 |
| Sep 26, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.96 | 1.33% | 3,340 |
| Sep 25, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.94 | -0.27% | 10,738 |
| Sep 24, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.95 | 0.79% | 35,970 |
| Sep 23, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.94 | -1.66% | 27,000 |