Vodafone Group Public Limited Company (FRA:VODI)
Germany · Delayed Price · Currency is EUR 1.294
-0.029 (-2.23%)
Last updated: May 21, 2026, 5:24 PM CET
FRA:VODI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | - | -1.13% | - |
| May 20, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.38% | 51,040 |
| May 19, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 1.48% | 5,171 |
| May 18, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 0.78% | 60,165 |
| May 15, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -4.92% | 47,702 |
| May 14, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 2.29% | 7,940 |
| May 13, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 2.18% | 19,300 |
| May 12, 2026 | 1.38 | 1.38 | 1.27 | 1.28 | 1.28 | -7.02% | 140,856 |
| May 11, 2026 | 1.37 | 1.41 | 1.37 | 1.38 | 1.38 | 1.10% | 92,792 |
| May 8, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.11% | 33,375 |
| May 7, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -1.75% | 8,666 |
| May 6, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.37 | 2.00% | 29,381 |
| May 5, 2026 | 1.37 | 1.39 | 1.33 | 1.35 | 1.35 | -0.52% | 162,876 |
| May 4, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.35 | 0.59% | 58,942 |
| Apr 30, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 2.12% | 69,891 |
| Apr 29, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.38% | 8,105 |
| Apr 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.15% | 7,939 |
| Apr 27, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -1.41% | 20,909 |
| Apr 24, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.74% | 500 |
| Apr 23, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 0.23% | 26,819 |
| Apr 22, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | -0.75% | 21,157 |
| Apr 21, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.68% | 16,501 |
| Apr 20, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.99% | 110,200 |
| Apr 17, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -1.36% | 16,148 |
| Apr 16, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | -1.05% | 53,598 |
| Apr 15, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.44% | 7,206 |
| Apr 14, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.08% | 9,425 |
| Apr 13, 2026 | 1.32 | 1.35 | 1.32 | 1.32 | 1.32 | -2.58% | 26,075 |
| Apr 10, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.51% | 17,574 |
| Apr 9, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 1.19% | 19,348 |
| Apr 8, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 1.20% | 30,089 |
| Apr 7, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 0.83% | 44,146 |
| Apr 2, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 0.84% | 149,635 |
| Apr 1, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | -0.98% | 61,020 |
| Mar 31, 2026 | 1.29 | 1.33 | 1.29 | 1.32 | 1.32 | 2.80% | 27,689 |
| Mar 30, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 0.86% | 94,990 |
| Mar 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.39% | 70,862 |
| Mar 26, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | -0.39% | 34,872 |
| Mar 25, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.98% | 57,243 |
| Mar 24, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 1.69% | 41,109 |
| Mar 23, 2026 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | 0.32% | 70,107 |
| Mar 20, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | -0.96% | 160,710 |
| Mar 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.95% | 321,746 |
| Mar 18, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.25% | 26,274 |
| Mar 17, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 0.63% | 300 |
| Mar 16, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.95% | 107,100 |
| Mar 13, 2026 | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | 2.42% | 47,462 |
| Mar 12, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | -0.16% | 19,509 |
| Mar 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.35% | 23,240 |
| Mar 10, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.45% | 51,450 |