Vodafone Group Public Limited Company (VIE:VOD)
Austria
· Delayed Price · Currency is EUR 10.80
-0.10 (-0.92%)
Last updated: Dec 5, 2025, 3:30 PM CET
Vodafone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | - |
| Dec 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Dec 2, 2025 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 0.93% | - |
| Dec 1, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Nov 28, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | - | - |
| Nov 27, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Nov 26, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 1.90% | - |
| Nov 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |
| Nov 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Nov 20, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.19 | -0.95% | - |
| Nov 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.29 | - | - |
| Nov 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.29 | -1.87% | - |
| Nov 17, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.49 | - | - |
| Nov 14, 2025 | 10.70 | 10.70 | 10.60 | 10.70 | 10.49 | 0.94% | - |
| Nov 13, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.39 | -2.75% | - |
| Nov 12, 2025 | 10.90 | 10.90 | 10.80 | 10.90 | 10.68 | 6.86% | - |
| Nov 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.00 | 2.00% | - |
| Nov 10, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 9.80 | 0.50% | - |
| Nov 7, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | 9.75 | 1.53% | - |
| Nov 6, 2025 | 9.85 | 9.85 | 9.80 | 9.80 | 9.60 | - | - |
| Nov 5, 2025 | 9.85 | 9.85 | 9.80 | 9.80 | 9.60 | 0.51% | - |
| Nov 4, 2025 | 9.70 | 9.80 | 9.70 | 9.75 | 9.55 | -3.47% | - |
| Nov 3, 2025 | 10.40 | 10.50 | 10.10 | 10.10 | 9.90 | -2.88% | 3,498 |
| Oct 31, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.19 | 0.97% | - |
| Oct 30, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.09 | - | - |
| Oct 29, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | 10.09 | - | - |
| Oct 28, 2025 | 10.30 | 10.30 | 10.10 | 10.30 | 10.09 | 0.98% | - |
| Oct 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.00 | 0.99% | - |
| Oct 24, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 9.90 | - | - |
| Oct 23, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 9.90 | - | - |
| Oct 22, 2025 | 9.90 | 10.10 | 9.90 | 10.10 | 9.90 | - | - |
| Oct 21, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 9.90 | - | - |
| Oct 20, 2025 | 10.00 | 10.10 | 9.95 | 10.10 | 9.90 | 2.02% | - |
| Oct 17, 2025 | 9.80 | 9.90 | 9.80 | 9.90 | 9.70 | 0.51% | - |
| Oct 16, 2025 | 9.80 | 9.85 | 9.80 | 9.85 | 9.65 | 0.51% | - |
| Oct 15, 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 9.60 | 0.51% | - |
| Oct 14, 2025 | 9.65 | 9.75 | 9.65 | 9.75 | 9.55 | 0.52% | - |
| Oct 13, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.51 | -2.02% | - |
| Oct 10, 2025 | 9.80 | 9.90 | 9.80 | 9.90 | 9.70 | 1.02% | - |
| Oct 9, 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 9.60 | - | - |
| Oct 8, 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 9.60 | 2.08% | - |
| Oct 7, 2025 | 9.65 | 9.65 | 9.60 | 9.60 | 9.41 | -1.03% | - |
| Oct 6, 2025 | 9.65 | 9.70 | 9.65 | 9.70 | 9.51 | - | - |
| Oct 3, 2025 | 9.75 | 9.75 | 9.70 | 9.70 | 9.51 | - | - |
| Oct 2, 2025 | 9.85 | 9.85 | 9.70 | 9.70 | 9.51 | -2.02% | - |
| Oct 1, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.70 | 1.02% | - |
| Sep 30, 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 9.60 | - | - |
| Sep 29, 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 9.60 | - | - |
| Sep 26, 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 9.60 | 0.51% | - |
| Sep 25, 2025 | 9.75 | 9.75 | 9.70 | 9.75 | 9.55 | 1.04% | - |
| Sep 24, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.46 | -1.03% | - |
| Sep 23, 2025 | 9.65 | 9.75 | 9.65 | 9.75 | 9.55 | 0.52% | - |
| Sep 22, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.51 | -1.02% | - |
| Sep 19, 2025 | 9.80 | 9.85 | 9.80 | 9.80 | 9.60 | - | - |
| Sep 18, 2025 | 9.85 | 9.85 | 9.75 | 9.80 | 9.60 | -1.01% | - |
| Sep 17, 2025 | 10.10 | 10.10 | 9.90 | 9.90 | 9.70 | -0.50% | - |
| Sep 16, 2025 | 9.85 | 9.95 | 9.85 | 9.95 | 9.75 | -1.49% | - |
| Sep 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.90 | -0.98% | - |
| Sep 12, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.00 | 0.99% | - |
| Sep 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.90 | - | - |
| Sep 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.90 | -0.98% | - |
| Sep 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.00 | 0.99% | - |
| Sep 8, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 9.90 | - | - |
| Sep 5, 2025 | 10.10 | 10.20 | 10.10 | 10.10 | 9.90 | -0.98% | - |
| Sep 4, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.00 | 0.99% | - |
| Sep 3, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 9.90 | - | - |
| Sep 2, 2025 | 9.85 | 10.10 | 9.85 | 10.10 | 9.90 | -0.98% | - |
| Sep 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.00 | - | - |
| Aug 29, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 10.00 | - | - |
| Aug 28, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.00 | -0.97% | - |
| Aug 27, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.09 | 0.98% | - |
| Aug 26, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.00 | - | - |
| Aug 25, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.00 | -0.97% | - |
| Aug 22, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.09 | 0.98% | - |
| Aug 21, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.00 | - | - |
| Aug 20, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.00 | 0.99% | - |
| Aug 19, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.90 | - | - |
| Aug 18, 2025 | 9.95 | 10.10 | 9.95 | 10.10 | 9.90 | 1.00% | - |
| Aug 15, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 9.80 | - | - |
| Aug 14, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 9.80 | 0.50% | - |
| Aug 13, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.75 | - | - |
| Aug 12, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.75 | 0.51% | - |
| Aug 11, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.70 | 1.02% | - |
| Aug 8, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.60 | 3.16% | - |
| Aug 7, 2025 | 9.65 | 9.65 | 9.50 | 9.50 | 9.31 | -4.04% | - |
| Aug 6, 2025 | 9.55 | 9.90 | 9.55 | 9.90 | 9.70 | 3.66% | - |
| Aug 5, 2025 | 9.50 | 9.55 | 9.50 | 9.55 | 9.36 | - | - |
| Aug 4, 2025 | 9.50 | 9.55 | 9.50 | 9.55 | 9.36 | 0.53% | - |
| Aug 1, 2025 | 9.50 | 9.55 | 9.50 | 9.50 | 9.31 | 0.53% | - |
| Jul 31, 2025 | 9.40 | 9.45 | 9.40 | 9.45 | 9.26 | -2.07% | - |
| Jul 30, 2025 | 9.60 | 9.65 | 9.55 | 9.65 | 9.46 | 0.52% | - |
| Jul 29, 2025 | 9.55 | 9.60 | 9.55 | 9.60 | 9.41 | -0.52% | - |
| Jul 28, 2025 | 9.75 | 9.75 | 9.60 | 9.65 | 9.46 | -1.03% | - |
| Jul 25, 2025 | 9.85 | 9.85 | 9.75 | 9.75 | 9.55 | -1.52% | - |
| Jul 24, 2025 | 9.95 | 10.00 | 9.90 | 9.90 | 9.70 | 3.66% | - |
| Jul 23, 2025 | 9.70 | 9.70 | 9.55 | 9.55 | 9.36 | -1.04% | - |
| Jul 22, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.46 | 1.58% | - |
| Jul 21, 2025 | 9.50 | 9.55 | 9.50 | 9.50 | 9.31 | 0.53% | - |
| Jul 18, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.26 | - | - |
| Jul 17, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.26 | 0.53% | - |