Vodafone Group Public Limited Company (FRA:VODI)
Germany · Delayed Price · Currency is EUR 1.463
-0.067 (-4.35%)
At close: Sep 18, 2026
FRA:VODI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -4.35% | 6,105 |
| Sep 17, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 1.29% | 63,597 |
| Sep 16, 2026 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -1.21% | 71,574 |
| Sep 15, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.96% | 17,318 |
| Sep 14, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 0.73% | 48,325 |
| Sep 11, 2026 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | 0.20% | 9,671 |
| Sep 10, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 0.84% | 36,748 |
| Sep 9, 2026 | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | 0.47% | 70,050 |
| Sep 8, 2026 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 1.75% | 21,867 |
| Sep 7, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.10% | 23,114 |
| Sep 4, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 2.43% | 48,732 |
| Sep 3, 2026 | 1.38 | 1.44 | 1.38 | 1.42 | 1.42 | 3.35% | 54,138 |
| Sep 2, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.22% | 28,493 |
| Sep 1, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | -0.07% | 53,510 |
| Aug 31, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.33% | 2,999 |
| Aug 28, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 1.48% | 112,081 |
| Aug 27, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.73% | 2,724 |
| Aug 26, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.58% | 15,410 |
| Aug 25, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.04% | 53,233 |
| Aug 24, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.07% | 24,110 |
| Aug 21, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.76% | 16,574 |
| Aug 20, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.36% | 6,570 |
| Aug 19, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.38 | -2.43% | 11,277 |
| Aug 18, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 2.05% | 10,000 |
| Aug 17, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.97% | 31,572 |
| Aug 14, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.50% | 22,075 |
| Aug 13, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 86,256 |
| Aug 12, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.80% | 22,945 |
| Aug 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.91% | 10,795 |
| Aug 10, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -2.00% | 10,795 |
| Aug 7, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 0.68% | 158,249 |
| Aug 6, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 4.47% | 5,100 |
| Aug 5, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.56% | 26,676 |
| Aug 4, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | -0.73% | 54,447 |
| Aug 3, 2026 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | 0.66% | 32,931 |
| Jul 31, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -1.73% | 6,825 |
| Jul 30, 2026 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -1.94% | 11,038 |
| Jul 29, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -1.63% | 83,885 |
| Jul 28, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 3.00% | 96,840 |
| Jul 27, 2026 | 1.33 | 1.41 | 1.33 | 1.40 | 1.40 | 4.48% | 45,278 |
| Jul 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.26% | 38,048 |
| Jul 23, 2026 | 1.35 | 1.38 | 1.34 | 1.34 | 1.34 | -1.37% | 21,850 |
| Jul 22, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 1.73% | 6,127 |
| Jul 21, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.44% | 70,420 |
| Jul 20, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -2.10% | 24,073 |
| Jul 17, 2026 | 1.36 | 1.42 | 1.36 | 1.38 | 1.38 | 2.22% | 321,498 |
| Jul 16, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 2.74% | 4,130 |
| Jul 15, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.31 | -4.26% | 37,526 |
| Jul 14, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 1.70% | 42,251 |
| Jul 13, 2026 | 1.29 | 1.36 | 1.29 | 1.35 | 1.35 | 4.65% | 231,120 |