Vodafone Group Public Limited Company (BVMF:V1OD34)
Brazil
· Delayed Price · Currency is BRL 33.72
+0.39 (1.17%)
At close: Dec 4, 2025
Vodafone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.36 | 34.05 | 33.27 | 34.00 | 34.00 | 0.83% | 113 |
| Dec 4, 2025 | 33.48 | 33.72 | 33.45 | 33.72 | 33.72 | 1.17% | 27 |
| Dec 3, 2025 | 33.43 | 33.56 | 33.33 | 33.33 | 33.33 | 0.82% | 71 |
| Dec 2, 2025 | 31.54 | 33.24 | 31.54 | 33.06 | 33.06 | 0.92% | 110 |
| Dec 1, 2025 | 32.72 | 33.27 | 32.72 | 32.76 | 32.76 | -1.89% | 64 |
| Nov 28, 2025 | 33.18 | 33.39 | 33.10 | 33.39 | 33.39 | 1.18% | 391 |
| Nov 27, 2025 | 32.99 | 33.00 | 31.34 | 33.00 | 33.00 | -0.84% | 574 |
| Nov 26, 2025 | 33.24 | 33.28 | 32.91 | 33.28 | 33.28 | 1.34% | 59 |
| Nov 25, 2025 | 32.50 | 32.97 | 32.37 | 32.84 | 32.84 | 0.92% | 4,922 |
| Nov 24, 2025 | 33.14 | 33.14 | 31.41 | 32.54 | 32.54 | -1.81% | 3,250 |
| Nov 21, 2025 | 30.74 | 33.58 | 30.74 | 33.14 | 33.14 | 2.79% | 3,243 |
| Nov 19, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 31.63 | -1.86% | 1 |
| Nov 18, 2025 | 33.45 | 33.45 | 32.50 | 32.85 | 32.23 | 0.27% | 904 |
| Nov 17, 2025 | 32.95 | 32.95 | 32.67 | 32.76 | 32.14 | -0.58% | 4,820 |
| Nov 14, 2025 | 33.09 | 33.09 | 32.37 | 32.95 | 32.33 | 0.58% | 4,863 |
| Nov 13, 2025 | 32.82 | 32.82 | 32.66 | 32.76 | 32.14 | -0.18% | 45 |
| Nov 12, 2025 | 32.60 | 33.06 | 32.60 | 32.82 | 32.20 | -1.35% | 197 |
| Nov 11, 2025 | 30.93 | 33.45 | 30.93 | 33.27 | 32.64 | 7.57% | 1,231 |
| Nov 10, 2025 | 31.00 | 31.00 | 30.66 | 30.93 | 30.34 | 0.78% | 119 |
| Nov 7, 2025 | 30.51 | 30.93 | 30.51 | 30.69 | 30.11 | 1.39% | 48 |
| Nov 6, 2025 | 30.15 | 30.39 | 29.99 | 30.27 | 29.70 | 0.10% | 287 |
| Nov 5, 2025 | 30.27 | 30.30 | 30.18 | 30.24 | 29.67 | -0.10% | 2,040 |
| Nov 4, 2025 | 30.50 | 30.54 | 30.24 | 30.27 | 29.70 | -0.75% | 312 |
| Nov 3, 2025 | 31.99 | 31.99 | 30.50 | 30.50 | 29.92 | -6.12% | 542 |
| Oct 31, 2025 | 32.40 | 32.49 | 32.19 | 32.49 | 31.87 | 1.31% | 205 |
| Oct 30, 2025 | 32.07 | 32.19 | 32.07 | 32.07 | 31.46 | 0.28% | 244 |
| Oct 29, 2025 | 32.91 | 32.91 | 31.90 | 31.98 | 31.37 | -2.91% | 363 |
| Oct 28, 2025 | 32.04 | 32.94 | 32.04 | 32.94 | 32.32 | 3.20% | 470 |
| Oct 27, 2025 | 31.59 | 31.92 | 31.59 | 31.92 | 31.32 | 0.82% | 426 |
| Oct 24, 2025 | 31.77 | 31.77 | 31.50 | 31.66 | 31.06 | 0.67% | 30 |
| Oct 23, 2025 | 31.04 | 31.45 | 31.04 | 31.45 | 30.85 | -0.73% | 255 |
| Oct 22, 2025 | 31.11 | 31.68 | 31.11 | 31.68 | 31.08 | 1.83% | 204 |
| Oct 21, 2025 | 31.35 | 31.35 | 31.02 | 31.11 | 30.52 | -0.29% | 157 |
| Oct 20, 2025 | 31.32 | 31.32 | 31.11 | 31.20 | 30.61 | -0.67% | 291 |
| Oct 17, 2025 | 30.43 | 31.52 | 30.43 | 31.41 | 30.82 | 0.42% | 386 |
| Oct 16, 2025 | 31.08 | 31.28 | 31.08 | 31.28 | 30.69 | 0.94% | 6 |
| Oct 15, 2025 | 31.02 | 31.11 | 30.87 | 30.99 | 30.40 | 3.06% | 85 |
| Oct 14, 2025 | 30.84 | 31.05 | 30.07 | 30.07 | 29.50 | -1.64% | 78 |
| Oct 13, 2025 | 30.72 | 30.72 | 30.42 | 30.57 | 29.99 | -1.64% | 74 |
| Oct 10, 2025 | 30.75 | 31.34 | 30.72 | 31.08 | 30.49 | 2.57% | 1,236 |
| Oct 9, 2025 | 30.39 | 30.39 | 30.21 | 30.30 | 29.73 | 0.80% | 43 |
| Oct 8, 2025 | 30.39 | 30.39 | 30.06 | 30.06 | 29.49 | -0.30% | 16 |
| Oct 7, 2025 | 30.25 | 30.25 | 29.73 | 30.15 | 29.58 | 0.67% | 67 |
| Oct 6, 2025 | 30.56 | 30.56 | 29.95 | 29.95 | 29.38 | -0.99% | 889 |
| Oct 3, 2025 | 30.31 | 30.54 | 30.21 | 30.25 | 29.68 | -0.26% | 60 |
| Oct 2, 2025 | 30.91 | 30.91 | 30.33 | 30.33 | 29.76 | -0.88% | 34 |
| Oct 1, 2025 | 30.87 | 30.96 | 30.60 | 30.60 | 30.02 | -0.87% | 233 |
| Sep 30, 2025 | 30.42 | 30.90 | 30.42 | 30.87 | 30.29 | 1.48% | 16 |
| Sep 29, 2025 | 30.03 | 30.63 | 30.03 | 30.42 | 29.84 | - | 51 |
| Sep 26, 2025 | 30.60 | 30.60 | 30.42 | 30.42 | 29.84 | 1.20% | 204 |
| Sep 25, 2025 | 30.45 | 30.45 | 30.06 | 30.06 | 29.49 | -0.10% | 1,392 |
| Sep 24, 2025 | 30.12 | 30.12 | 30.00 | 30.09 | 29.52 | 0.10% | 117 |
| Sep 23, 2025 | 30.26 | 30.26 | 29.94 | 30.06 | 29.49 | -1.38% | 1,739 |
| Sep 22, 2025 | 30.39 | 30.75 | 30.39 | 30.48 | 29.90 | -0.39% | 30 |
| Sep 19, 2025 | 30.76 | 30.76 | 30.36 | 30.60 | 30.02 | 0.49% | 45 |
| Sep 18, 2025 | 30.36 | 30.45 | 30.26 | 30.45 | 29.87 | -1.71% | 131 |
| Sep 17, 2025 | 31.14 | 31.14 | 30.98 | 30.98 | 30.39 | -0.71% | 782 |
| Sep 16, 2025 | 31.02 | 31.23 | 31.02 | 31.20 | 30.61 | -0.64% | 29 |
| Sep 15, 2025 | 31.50 | 31.65 | 31.29 | 31.40 | 30.81 | -0.66% | 172 |
| Sep 12, 2025 | 31.86 | 31.86 | 31.61 | 31.61 | 31.01 | 0.03% | 4 |
| Sep 11, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.00 | - | 1 |
| Sep 10, 2025 | 31.99 | 31.99 | 31.60 | 31.60 | 31.00 | -2.29% | 352 |
| Sep 9, 2025 | 32.22 | 32.34 | 32.19 | 32.34 | 31.73 | 1.32% | 8 |
| Sep 8, 2025 | 32.13 | 32.13 | 31.89 | 31.92 | 31.32 | -2.80% | 111 |
| Sep 5, 2025 | 32.27 | 32.84 | 31.86 | 32.84 | 32.22 | 2.79% | 211 |
| Sep 4, 2025 | 32.16 | 32.16 | 31.95 | 31.95 | 31.35 | - | 11 |
| Sep 3, 2025 | 31.58 | 31.95 | 31.58 | 31.95 | 31.35 | -0.28% | 293 |
| Sep 2, 2025 | 31.99 | 32.05 | 31.44 | 32.04 | 31.43 | -2.44% | 747 |
| Sep 1, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.22 | 1.64% | 1 |
| Aug 29, 2025 | 32.04 | 32.61 | 31.83 | 32.31 | 31.70 | 0.84% | 439 |
| Aug 28, 2025 | 32.08 | 32.25 | 31.98 | 32.04 | 31.43 | -1.84% | 207 |
| Aug 27, 2025 | 32.31 | 32.64 | 32.31 | 32.64 | 32.02 | 2.32% | 268 |
| Aug 26, 2025 | 32.34 | 32.34 | 31.90 | 31.90 | 31.30 | -0.34% | 33 |
| Aug 25, 2025 | 32.50 | 32.50 | 32.01 | 32.01 | 31.40 | -1.48% | 93 |
| Aug 22, 2025 | 32.65 | 32.65 | 32.34 | 32.49 | 31.87 | 0.28% | 445 |
| Aug 21, 2025 | 32.31 | 32.40 | 32.31 | 32.40 | 31.79 | -0.37% | 55 |
| Aug 20, 2025 | 32.43 | 32.58 | 32.43 | 32.52 | 31.90 | 1.31% | 182 |
| Aug 19, 2025 | 32.03 | 32.22 | 32.03 | 32.10 | 31.49 | 1.04% | 53 |
| Aug 18, 2025 | 31.52 | 31.85 | 31.41 | 31.77 | 31.17 | 1.05% | 575 |
| Aug 15, 2025 | 31.41 | 31.44 | 31.38 | 31.44 | 30.84 | 0.10% | 584 |
| Aug 14, 2025 | 31.32 | 31.52 | 31.26 | 31.41 | 30.82 | 0.29% | 112 |
| Aug 13, 2025 | 31.37 | 31.50 | 31.32 | 31.32 | 30.73 | 0.74% | 154 |
| Aug 12, 2025 | 31.38 | 31.38 | 31.09 | 31.09 | 30.50 | -0.89% | 170 |
| Aug 11, 2025 | 30.40 | 31.37 | 30.40 | 31.37 | 30.78 | 1.52% | 21 |
| Aug 8, 2025 | 30.69 | 30.96 | 30.69 | 30.90 | 30.31 | 1.48% | 209 |
| Aug 7, 2025 | 31.21 | 31.21 | 30.06 | 30.45 | 29.87 | -1.46% | 218 |
| Aug 6, 2025 | 30.14 | 31.47 | 30.14 | 30.90 | 30.31 | 1.08% | 174 |
| Aug 5, 2025 | 30.15 | 30.57 | 30.15 | 30.57 | 29.99 | 0.69% | 273 |
| Aug 4, 2025 | 30.05 | 30.51 | 30.05 | 30.36 | 29.79 | 0.20% | 143 |
| Aug 1, 2025 | 31.37 | 31.37 | 30.15 | 30.30 | 29.73 | -3.41% | 194 |
| Jul 31, 2025 | 30.26 | 31.37 | 29.98 | 31.37 | 30.78 | 1.32% | 593 |
| Jul 30, 2025 | 30.27 | 31.03 | 30.27 | 30.96 | 30.37 | 0.49% | 32 |
| Jul 29, 2025 | 31.46 | 31.46 | 30.66 | 30.81 | 30.23 | -1.44% | 234 |
| Jul 28, 2025 | 31.96 | 31.96 | 31.02 | 31.26 | 30.67 | -2.01% | 228 |
| Jul 25, 2025 | 31.47 | 31.90 | 31.44 | 31.90 | 31.30 | -0.16% | 316 |
| Jul 24, 2025 | 30.38 | 32.31 | 30.38 | 31.95 | 31.35 | 3.06% | 14 |
| Jul 23, 2025 | 31.32 | 31.32 | 31.00 | 31.00 | 30.41 | -1.68% | 284 |
| Jul 22, 2025 | 31.22 | 31.53 | 31.22 | 31.53 | 30.93 | 1.84% | 271 |
| Jul 21, 2025 | 30.63 | 31.11 | 30.63 | 30.96 | 30.37 | 1.08% | 214 |
| Jul 18, 2025 | 30.63 | 30.63 | 30.39 | 30.63 | 30.05 | 0.69% | 260 |