Skip to main content
Vodafone Group Public Limited Company (ETR:VODI)
Germany flag Germany · Delayed Price · Currency is EUR
1.073
-0.016 (-1.51%)
At close: Dec 5, 2025

Vodafone Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.091.091.071.071.07-1.56%1,211,575
Dec 4, 20251.081.101.081.091.090.28%2,137,598
Dec 3, 20251.071.091.061.091.091.78%2,999,186
Dec 2, 20251.051.081.051.071.071.33%1,594,505
Dec 1, 20251.071.071.051.051.05-1.95%1,077,966
Nov 28, 20251.081.081.071.081.08-0.19%1,444,399
Nov 27, 20251.081.081.071.081.080.37%1,480,981
Nov 26, 20251.051.081.051.071.071.51%1,864,286
Nov 25, 20251.031.061.031.061.063.02%1,701,437
Nov 24, 20251.021.031.021.031.030.29%1,388,188
Nov 21, 20251.011.021.011.021.020.49%782,253
Nov 20, 20251.021.031.021.021.02-2.30%1,284,257
Nov 19, 20251.051.061.041.041.02-1.23%1,682,254
Nov 18, 20251.051.061.041.061.03-0.85%2,018,339
Nov 17, 20251.071.071.061.061.04-0.19%1,126,824
Nov 14, 20251.071.081.061.071.04-1.20%1,953,074
Nov 13, 20251.061.081.051.081.060.37%1,774,846
Nov 12, 20251.091.091.071.081.05-1.65%5,778,710
Nov 11, 20251.051.091.041.091.078.11%7,921,476
Nov 10, 20251.001.010.991.010.990.90%3,139,135
Nov 7, 20250.991.010.991.000.981.36%1,892,716
Nov 6, 20250.990.990.980.990.970.20%2,187,719
Nov 5, 20250.980.990.970.990.970.22%2,768,634
Nov 4, 20250.980.990.970.980.96-1.03%4,286,075
Nov 3, 20251.031.040.990.990.97-5.19%5,978,016
Oct 31, 20251.041.051.031.051.031.06%2,480,793
Oct 30, 20251.041.041.031.041.020.78%1,873,638
Oct 29, 20251.051.061.031.031.01-2.74%3,551,975
Oct 28, 20251.021.071.011.061.043.62%4,337,020
Oct 27, 20251.011.021.011.021.000.79%1,274,582
Oct 24, 20251.011.021.001.010.990.70%2,291,604
Oct 23, 20251.021.021.011.010.99-0.79%2,283,033
Oct 22, 20251.001.021.001.020.991.95%2,372,130
Oct 21, 20251.001.011.001.000.97-0.22%2,747,886
Oct 20, 20251.001.011.001.000.98-0.18%2,446,752
Oct 17, 20250.981.000.981.000.980.87%1,624,931
Oct 16, 20250.980.990.980.990.970.88%853,582
Oct 15, 20250.980.990.980.980.960.61%1,638,803
Oct 14, 20250.960.980.960.980.960.35%1,058,884
Oct 13, 20250.980.980.970.970.95-0.98%798,129
Oct 10, 20250.980.990.980.980.960.12%2,499,813
Oct 9, 20250.980.980.980.980.960.57%970,298
Oct 8, 20250.980.980.970.980.950.66%2,019,829
Oct 7, 20250.970.970.960.970.950.06%1,179,104
Oct 6, 20250.970.970.960.970.95-0.06%1,435,302
Oct 3, 20250.980.980.970.970.95-0.43%1,035,690
Oct 2, 20250.980.990.970.970.95-1.85%1,552,945
Oct 1, 20250.991.000.980.990.970.26%1,194,479
Sep 30, 20250.980.990.970.990.970.79%1,560,543
Sep 29, 20250.980.980.980.980.96-0.16%590,755
Sep 26, 20250.970.990.970.980.961.32%1,590,141
Sep 25, 20250.960.980.960.970.950.33%1,382,621
Sep 24, 20250.970.970.960.970.950.39%1,176,706
Sep 23, 20250.970.970.960.960.94-0.93%1,606,402
Sep 22, 20250.970.980.970.970.95-0.43%1,150,733
Sep 19, 20250.970.990.970.980.960.18%1,489,548
Sep 18, 20250.990.990.970.970.95-1.81%1,358,174
Sep 17, 20250.991.000.990.990.97-0.24%688,529
Sep 16, 20251.001.000.991.000.97-1.17%1,588,012
Sep 15, 20251.011.021.011.010.99-0.89%860,043
Sep 12, 20251.011.021.011.020.990.59%1,167,077
Sep 11, 20251.011.011.001.010.990.50%840,419
Sep 10, 20251.011.021.001.010.98-1.18%1,278,303
Sep 9, 20251.011.021.011.021.001.09%4,466,325
Sep 8, 20251.011.021.001.010.98-0.49%1,499,990
Sep 5, 20251.011.021.011.010.99-0.20%1,052,732
Sep 4, 20251.001.021.001.010.991.10%1,146,675
Sep 3, 20251.001.011.001.000.98-0.20%1,239,201
Sep 2, 20251.011.010.981.000.98-1.08%2,757,813
Sep 1, 20251.021.021.011.020.99-0.39%890,638
Aug 29, 20251.021.021.011.021.00-0.29%1,651,255
Aug 28, 20251.031.041.011.021.00-1.45%1,166,793
Aug 27, 20251.031.041.031.041.011.77%3,240,087
Aug 26, 20251.021.021.011.021.00-0.10%2,305,072
Aug 25, 20251.031.031.021.021.00-0.29%702,122
Aug 22, 20251.021.031.021.021.00-2,094,651
Aug 21, 20251.021.031.021.021.00-1,934,471
Aug 20, 20251.021.031.011.021.001.59%2,892,254
Aug 19, 20251.011.021.011.010.98-0.30%1,317,854
Aug 18, 20251.001.011.001.010.991.10%1,329,310
Aug 15, 20251.001.010.991.000.98-0.20%1,461,521
Aug 14, 20251.001.011.001.000.980.26%1,881,522
Aug 13, 20250.991.000.991.000.980.40%1,697,148
Aug 12, 20250.991.000.990.990.970.24%3,575,004
Aug 11, 20250.980.990.980.990.971.74%2,942,724
Aug 8, 20250.970.980.970.980.951.20%1,675,428
Aug 7, 20250.970.970.950.960.94-1.91%1,454,649
Aug 6, 20250.960.990.950.980.962.68%2,426,935
Aug 5, 20250.950.960.950.960.940.31%1,259,812
Aug 4, 20250.950.960.950.950.930.36%988,603
Aug 1, 20250.950.960.940.950.930.38%1,641,770
Jul 31, 20250.950.950.930.950.93-2.03%2,781,464
Jul 30, 20250.960.970.950.970.950.29%1,079,661
Jul 29, 20250.960.970.950.960.940.02%2,013,707
Jul 28, 20250.980.980.960.960.94-0.88%1,518,184
Jul 25, 20250.980.990.970.970.95-1.62%2,184,927
Jul 24, 20250.961.010.950.990.972.83%12,324,260
Jul 23, 20250.970.970.960.960.94-0.58%2,822,355
Jul 22, 20250.960.970.960.970.950.96%2,964,788
Jul 21, 20250.950.960.950.960.941.14%3,915,915