Skip to main content
Vodafone Group Public Limited Company (FRA:VODI)
Germany flag Germany · Delayed Price · Currency is EUR
1.091
+0.008 (0.69%)
At close: Dec 4, 2025

Vodafone Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.081.091.081.091.090.65%81,083
Dec 3, 20251.061.081.061.081.082.36%14,916
Dec 2, 20251.051.061.051.061.060.86%20,625
Dec 1, 20251.061.071.051.051.05-2.51%3,785
Nov 28, 20251.071.081.061.081.080.75%6,614
Nov 27, 20251.071.081.071.071.070.75%70,820
Nov 26, 20251.041.061.041.061.060.28%6,250
Nov 25, 20251.021.061.021.061.063.32%54,226
Nov 24, 20251.021.031.021.021.02-1.16%52,490
Nov 21, 20251.011.041.011.041.041.47%35,500
Nov 20, 20251.021.031.021.021.02-1.73%44,803
Nov 19, 20251.061.061.041.041.02-1.14%23,150
Nov 18, 20251.041.061.041.051.03-1.78%133,574
Nov 17, 20251.061.071.061.071.051.04%31,024
Nov 14, 20251.071.081.061.061.041.05%19,720
Nov 13, 20251.071.071.051.051.02-2.15%28,067
Nov 12, 20251.081.091.071.071.05-1.47%38,621
Nov 11, 20251.011.091.011.091.068.27%93,634
Nov 10, 20251.001.011.001.000.98-0.10%10,727
Nov 7, 20250.981.010.981.010.981.86%11,407
Nov 6, 20250.980.990.980.990.97-0.22%216,087
Nov 5, 20250.970.990.970.990.971.85%10,250
Nov 4, 20251.011.010.970.970.95-2.45%202,501
Nov 3, 20251.031.031.001.000.97-5.22%216,787
Oct 31, 20251.041.051.041.051.031.84%14,800
Oct 30, 20251.021.031.021.031.01-0.19%10,300
Oct 29, 20251.051.051.031.031.01-1.90%50,670
Oct 28, 20251.021.051.021.051.033.13%125,466
Oct 27, 20251.011.021.011.021.001.59%53,584
Oct 24, 20251.001.011.001.010.98-0.10%95
Oct 23, 20251.011.021.011.010.98-0.40%22,863
Oct 22, 20251.001.011.001.010.991.73%10,800
Oct 21, 20250.991.000.990.990.97-0.92%9,207
Oct 20, 20251.001.001.001.000.981.42%52,750
Oct 17, 20250.980.990.980.990.971.00%17,660
Oct 16, 20250.990.990.980.980.96-0.61%34,361
Oct 15, 20250.980.990.980.980.961.05%48,063
Oct 14, 20250.970.980.960.970.950.91%19,096
Oct 13, 20250.980.980.970.970.94-1.21%78,695
Oct 10, 20250.980.990.980.980.96-0.97%16,920
Oct 9, 20250.970.990.970.990.970.98%205,204
Oct 8, 20250.960.980.960.980.961.66%72,068
Oct 7, 20250.960.970.960.960.940.10%80,674
Oct 6, 20250.970.970.960.960.94-1.28%48,937
Oct 3, 20250.980.980.970.970.95-0.25%3,499
Oct 2, 20250.980.980.970.970.95-1.32%242
Oct 1, 20250.980.990.980.990.97-0.10%5,530
Sep 30, 20250.980.990.980.990.971.42%796
Sep 29, 20250.980.980.980.980.95-0.20%33,000
Sep 26, 20250.960.980.960.980.961.33%3,340
Sep 25, 20250.970.970.960.960.94-0.27%10,738
Sep 24, 20250.970.970.960.970.950.79%35,970
Sep 23, 20250.960.970.960.960.94-1.66%27,000
Sep 22, 20250.980.980.970.980.950.54%22,697
Sep 19, 20250.970.970.970.970.950.02%-
Sep 18, 20250.980.980.970.970.95-2.30%71,313
Sep 17, 20250.991.000.990.990.97-0.38%5,700
Sep 16, 20251.001.000.991.000.98-1.52%47,903
Sep 15, 20251.011.021.011.010.990.80%26,750
Sep 12, 20251.011.021.001.000.98-0.40%60,362
Sep 11, 20251.001.011.001.010.990.20%27,261
Sep 10, 20251.011.011.011.010.98-1.28%105,047
Sep 9, 20251.001.021.001.021.001.09%142,246
Sep 8, 20251.011.011.011.010.990.60%32,533
Sep 5, 20251.011.011.001.000.98-1.28%22,550
Sep 4, 20251.001.021.001.020.991.30%19,853
Sep 3, 20251.001.001.001.000.980.38%17,500
Sep 2, 20251.011.010.991.000.98-1.46%532,837
Sep 1, 20251.021.021.011.010.99-0.69%16,300
Aug 29, 20251.021.021.021.021.000.59%20,000
Aug 28, 20251.031.041.011.010.99-1.84%5,742
Aug 27, 20251.021.041.021.031.011.47%35,676
Aug 26, 20251.021.021.021.021.00-0.78%13,383
Aug 25, 20251.021.031.021.031.00-0.39%52,900
Aug 22, 20251.021.031.021.031.010.98%57,750
Aug 21, 20251.021.021.021.021.000.20%84,005
Aug 20, 20251.001.031.001.021.001.29%9,650
Aug 19, 20251.011.011.001.010.98-0.20%139,177
Aug 18, 20251.001.011.001.010.981.00%39,968
Aug 15, 20251.001.001.001.000.98-0.26%4,960
Aug 14, 20250.991.000.991.000.980.32%1,472
Aug 13, 20250.991.000.991.000.970.61%39,800
Aug 12, 20250.991.000.990.990.970.14%15,371
Aug 11, 20250.970.990.970.990.971.19%99,090
Aug 8, 20250.960.980.960.980.961.79%24,901
Aug 7, 20250.970.970.950.960.94-1.54%10,589
Aug 6, 20250.960.990.960.980.952.09%153,676
Aug 5, 20250.960.960.950.960.931.08%24,800
Aug 4, 20250.950.950.950.950.92-0.53%37,278
Aug 1, 20250.940.950.940.950.930.68%23,958
Jul 31, 20250.960.960.940.940.92-2.22%34,325
Jul 30, 20250.960.970.960.970.940.67%3,145
Jul 29, 20250.960.960.960.960.94-0.35%1,000
Jul 28, 20250.980.980.960.960.94-0.72%17,451
Jul 25, 20250.980.990.970.970.95-1.38%21,500
Jul 24, 20250.961.010.960.980.962.78%283,044
Jul 23, 20250.970.970.960.960.94-0.85%224,050
Jul 22, 20250.950.970.940.960.940.44%87,100
Jul 21, 20250.940.960.940.960.941.65%54,519
Jul 18, 20250.950.950.940.940.920.25%1,000