Vodafone Group Public Limited Company (VOD)
NASDAQ: VOD · Real-Time Price · USD
9.58
+0.34 (3.74%)
At close: Apr 22, 2025, 4:00 PM
9.58
+0.01 (0.05%)
After-hours: Apr 22, 2025, 4:00 PM EDT
Vodafone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 9.53 | 9.64 | 9.51 | 9.55 | - | 3.41% | 10,364,919 |
| 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 |
| Mar 20, 2025 | 9.74 | 9.75 | 9.65 | 9.70 | 9.70 | -0.82% | 8,625,732 |
| Mar 19, 2025 | 9.71 | 9.79 | 9.70 | 9.78 | 9.78 | -0.61% | 11,464,438 |
| Mar 18, 2025 | 9.77 | 9.88 | 9.76 | 9.84 | 9.84 | -0.20% | 8,874,232 |
| Mar 17, 2025 | 9.68 | 9.87 | 9.66 | 9.86 | 9.86 | 3.25% | 17,261,661 |
| Mar 14, 2025 | 9.52 | 9.57 | 9.47 | 9.55 | 9.55 | 0.53% | 12,708,045 |
| Mar 13, 2025 | 9.23 | 9.53 | 9.23 | 9.50 | 9.50 | 3.71% | 16,988,500 |
| Mar 12, 2025 | 9.06 | 9.18 | 9.03 | 9.16 | 9.16 | -0.76% | 15,058,780 |
| Mar 11, 2025 | 9.42 | 9.42 | 9.14 | 9.23 | 9.23 | -2.33% | 16,757,526 |
| Mar 10, 2025 | 9.46 | 9.56 | 9.42 | 9.45 | 9.45 | 0.32% | 16,211,894 |
| Mar 7, 2025 | 9.20 | 9.42 | 9.19 | 9.42 | 9.42 | 4.55% | 13,785,749 |
| Mar 6, 2025 | 9.00 | 9.07 | 8.96 | 9.01 | 9.01 | -0.22% | 11,714,661 |
| Mar 5, 2025 | 8.87 | 9.04 | 8.87 | 9.03 | 9.03 | 1.69% | 11,771,660 |
| Mar 4, 2025 | 8.93 | 8.94 | 8.87 | 8.88 | 8.88 | -0.22% | 10,932,112 |
| Mar 3, 2025 | 8.90 | 9.05 | 8.88 | 8.90 | 8.90 | 1.02% | 12,981,489 |
| Feb 28, 2025 | 8.79 | 8.84 | 8.75 | 8.81 | 8.81 | 0.69% | 11,588,365 |
| Feb 27, 2025 | 8.70 | 8.76 | 8.69 | 8.75 | 8.75 | 0.57% | 9,587,266 |
| Feb 26, 2025 | 8.73 | 8.78 | 8.69 | 8.70 | 8.70 | -0.57% | 7,807,173 |
| Feb 25, 2025 | 8.71 | 8.79 | 8.69 | 8.75 | 8.75 | 1.98% | 10,359,805 |
| Feb 24, 2025 | 8.53 | 8.67 | 8.51 | 8.58 | 8.58 | 2.63% | 10,116,595 |
| Feb 21, 2025 | 8.32 | 8.41 | 8.30 | 8.36 | 8.36 | 1.21% | 11,248,418 |
| Feb 20, 2025 | 8.22 | 8.26 | 8.22 | 8.26 | 8.26 | -0.12% | 5,477,458 |
| Feb 19, 2025 | 8.25 | 8.28 | 8.22 | 8.27 | 8.27 | -0.84% | 7,337,667 |
| Feb 18, 2025 | 8.35 | 8.40 | 8.31 | 8.34 | 8.34 | -0.24% | 7,339,049 |
| Feb 14, 2025 | 8.40 | 8.45 | 8.36 | 8.36 | 8.36 | -0.83% | 9,559,019 |
| Feb 13, 2025 | 8.40 | 8.47 | 8.39 | 8.43 | 8.43 | -1.86% | 9,856,989 |
| Feb 12, 2025 | 8.61 | 8.66 | 8.58 | 8.59 | 8.59 | 1.06% | 8,459,959 |
| Feb 11, 2025 | 8.45 | 8.52 | 8.41 | 8.50 | 8.50 | -0.82% | 12,394,577 |
| Feb 10, 2025 | 8.62 | 8.63 | 8.56 | 8.57 | 8.57 | - | 8,446,255 |