Vodafone Group Public Limited Company (VOD)
NASDAQ: VOD · Real-Time Price · USD
10.40
+0.06 (0.58%)
At close: Jun 2, 2025, 4:00 PM
10.35
-0.05 (-0.49%)
After-hours: Jun 2, 2025, 5:29 PM EDT
Vodafone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 10.39 | 10.45 | 10.34 | 10.40 | - | 0.58% | 16,711,551 |
| May 30, 2025 | 10.35 | 10.40 | 10.29 | 10.34 | 10.34 | - | 14,841,290 |
| May 29, 2025 | 10.43 | 10.44 | 10.31 | 10.34 | 10.34 | -0.48% | 16,114,896 |
| May 28, 2025 | 10.36 | 10.42 | 10.33 | 10.39 | 10.39 | -1.05% | 20,485,834 |
| May 27, 2025 | 10.32 | 10.50 | 10.31 | 10.50 | 10.50 | 0.29% | 17,705,488 |
| May 23, 2025 | 10.46 | 10.48 | 10.24 | 10.47 | 10.47 | -0.66% | 25,395,900 |
| May 22, 2025 | 10.41 | 10.60 | 10.41 | 10.54 | 10.54 | 1.15% | 16,990,027 |
| May 21, 2025 | 10.40 | 10.51 | 10.36 | 10.42 | 10.42 | 0.29% | 23,993,867 |
| May 20, 2025 | 9.75 | 10.41 | 9.75 | 10.39 | 10.39 | 7.78% | 29,680,506 |
| May 19, 2025 | 9.62 | 9.66 | 9.54 | 9.64 | 9.64 | 2.01% | 18,039,753 |
| May 16, 2025 | 9.34 | 9.45 | 9.30 | 9.45 | 9.45 | 1.94% | 11,364,774 |
| May 15, 2025 | 9.25 | 9.30 | 9.21 | 9.27 | 9.27 | 2.54% | 20,228,703 |
| May 14, 2025 | 9.06 | 9.07 | 8.98 | 9.04 | 9.04 | -0.22% | 14,616,850 |
| May 13, 2025 | 9.10 | 9.10 | 9.02 | 9.06 | 9.06 | -0.11% | 18,384,555 |
| May 12, 2025 | 9.14 | 9.17 | 9.05 | 9.07 | 9.07 | -2.47% | 14,618,694 |
| May 9, 2025 | 9.29 | 9.36 | 9.25 | 9.30 | 9.30 | 0.54% | 12,660,929 |
| May 8, 2025 | 9.26 | 9.39 | 9.21 | 9.25 | 9.25 | -1.60% | 23,629,993 |
| May 7, 2025 | 9.46 | 9.55 | 9.39 | 9.40 | 9.40 | -2.79% | 20,960,858 |
| May 6, 2025 | 9.73 | 9.74 | 9.64 | 9.67 | 9.67 | 0.73% | 14,256,889 |
| May 5, 2025 | 9.63 | 9.64 | 9.53 | 9.60 | 9.60 | -0.10% | 7,461,161 |
| May 2, 2025 | 9.70 | 9.74 | 9.61 | 9.61 | 9.61 | -1.23% | 17,586,316 |
| May 1, 2025 | 9.79 | 9.80 | 9.69 | 9.73 | 9.73 | -0.31% | 12,252,923 |
| Apr 30, 2025 | 9.70 | 9.78 | 9.61 | 9.76 | 9.76 | 1.88% | 22,700,329 |
| Apr 29, 2025 | 9.58 | 9.64 | 9.55 | 9.58 | 9.58 | 0.10% | 14,410,295 |
| Apr 28, 2025 | 9.43 | 9.58 | 9.41 | 9.57 | 9.57 | 2.35% | 15,235,243 |
| Apr 25, 2025 | 9.35 | 9.36 | 9.27 | 9.35 | 9.35 | 0.43% | 12,677,292 |
| Apr 24, 2025 | 9.24 | 9.33 | 9.20 | 9.31 | 9.31 | 0.11% | 13,495,571 |
| Apr 23, 2025 | 9.32 | 9.38 | 9.25 | 9.30 | 9.30 | -2.92% | 14,928,748 |
| Apr 22, 2025 | 9.52 | 9.64 | 9.51 | 9.58 | 9.58 | 3.79% | 12,169,827 |
| Apr 21, 2025 | 9.30 | 9.31 | 9.18 | 9.23 | 9.23 | -0.86% | 5,401,767 |
| Apr 17, 2025 | 9.22 | 9.40 | 9.22 | 9.31 | 9.31 | 1.53% | 10,189,953 |
| Apr 16, 2025 | 9.23 | 9.31 | 9.13 | 9.17 | 9.17 | 0.66% | 12,094,872 |
| Apr 15, 2025 | 9.11 | 9.15 | 9.08 | 9.11 | 9.11 | 1.67% | 10,889,579 |
| Apr 14, 2025 | 8.91 | 9.03 | 8.88 | 8.96 | 8.96 | 2.63% | 15,561,860 |
| Apr 11, 2025 | 8.60 | 8.76 | 8.56 | 8.73 | 8.73 | 3.31% | 15,154,429 |
| Apr 10, 2025 | 8.52 | 8.53 | 8.32 | 8.45 | 8.45 | -1.52% | 18,987,086 |
| Apr 9, 2025 | 8.07 | 8.59 | 8.05 | 8.58 | 8.58 | 4.76% | 24,133,664 |
| Apr 8, 2025 | 8.44 | 8.46 | 8.15 | 8.19 | 8.19 | -1.92% | 19,873,632 |
| Apr 7, 2025 | 8.29 | 8.63 | 8.23 | 8.35 | 8.35 | -1.76% | 16,124,057 |
| Apr 4, 2025 | 8.89 | 8.92 | 8.44 | 8.50 | 8.50 | -9.28% | 19,798,863 |
| Apr 3, 2025 | 9.46 | 9.48 | 9.33 | 9.37 | 9.37 | 2.74% | 13,415,623 |
| Apr 2, 2025 | 9.19 | 9.19 | 9.09 | 9.12 | 9.12 | -1.62% | 8,054,841 |
| Apr 1, 2025 | 9.38 | 9.39 | 9.24 | 9.27 | 9.27 | -1.07% | 9,799,045 |
| Mar 31, 2025 | 9.34 | 9.42 | 9.34 | 9.37 | 9.37 | -0.85% | 9,257,365 |
| Mar 28, 2025 | 9.53 | 9.56 | 9.45 | 9.45 | 9.45 | 0.96% | 12,866,860 |
| Mar 27, 2025 | 9.37 | 9.40 | 9.33 | 9.36 | 9.36 | - | 9,178,185 |
| Mar 26, 2025 | 9.28 | 9.38 | 9.28 | 9.36 | 9.36 | 0.11% | 7,593,822 |
| Mar 25, 2025 | 9.39 | 9.41 | 9.31 | 9.35 | 9.35 | 0.65% | 10,920,321 |
| Mar 24, 2025 | 9.45 | 9.49 | 9.23 | 9.29 | 9.29 | -4.52% | 20,797,618 |
| Mar 21, 2025 | 9.80 | 9.83 | 9.72 | 9.73 | 9.73 | 0.31% | 11,088,831 |