Vodafone Group Public Limited CompanyVODNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.53 | $13.55 | $13.42 | $13.45 | 4.33M |
| 1/14/2026 | $13.33 | $13.42 | $13.32 | $13.37 | 3.00M |
| 1/13/2026 | $13.28 | $13.31 | $13.15 | $13.18 | 4.36M |
| 1/12/2026 | $13.61 | $13.66 | $13.53 | $13.55 | 2.82M |
| 1/9/2026 | $13.69 | $13.74 | $13.48 | $13.50 | 3.62M |
| 1/8/2026 | $13.83 | $13.91 | $13.79 | $13.82 | 3.21M |
| 1/7/2026 | $13.76 | $13.99 | $13.76 | $13.97 | 5.72M |
| 1/6/2026 | $13.65 | $13.74 | $13.49 | $13.53 | 4.73M |
| 1/5/2026 | $13.46 | $13.60 | $13.29 | $13.57 | 6.67M |
| 1/2/2026 | $13.36 | $13.37 | $13.20 | $13.34 | 9.81M |
| 12/31/2025 | $13.24 | $13.28 | $13.20 | $13.21 | 1.81M |
| 12/30/2025 | $13.21 | $13.30 | $13.21 | $13.23 | 3.03M |
| 12/29/2025 | $13.11 | $13.19 | $13.08 | $13.15 | 3.59M |
| 12/26/2025 | $13.08 | $13.12 | $13.06 | $13.12 | 1.53M |
| 12/24/2025 | $13.07 | $13.11 | $13.03 | $13.10 | 918,300 |
| 12/23/2025 | $12.99 | $13.07 | $12.98 | $13.06 | 2.96M |
| 12/22/2025 | $12.88 | $12.96 | $12.83 | $12.88 | 3.28M |
| 12/19/2025 | $12.88 | $12.93 | $12.82 | $12.84 | 2.34M |
| 12/18/2025 | $12.84 | $12.96 | $12.79 | $12.80 | 6.39M |
| 12/17/2025 | $12.76 | $12.86 | $12.76 | $12.81 | 4.42M |
| 12/16/2025 | $12.66 | $12.74 | $12.58 | $12.70 | 3.80M |
| 12/15/2025 | $12.70 | $12.79 | $12.68 | $12.70 | 3.68M |
| 12/12/2025 | $12.62 | $12.67 | $12.55 | $12.59 | 3.36M |
| 12/11/2025 | $12.61 | $12.70 | $12.54 | $12.54 | 3.67M |
| 12/10/2025 | $12.55 | $12.59 | $12.48 | $12.56 | 3.51M |
| 12/9/2025 | $12.65 | $12.70 | $12.45 | $12.50 | 4.76M |
| 12/8/2025 | $12.65 | $12.66 | $12.44 | $12.50 | 4.77M |
| 12/5/2025 | $12.49 | $12.51 | $12.43 | $12.47 | 4.99M |
| 12/4/2025 | $12.70 | $12.76 | $12.62 | $12.64 | 4.01M |
| 12/3/2025 | $12.57 | $12.64 | $12.54 | $12.59 | 8.07M |
| 12/2/2025 | $12.43 | $12.49 | $12.32 | $12.38 | 6.08M |
| 12/1/2025 | $12.41 | $12.42 | $12.12 | $12.13 | 4.43M |
| 11/28/2025 | $12.46 | $12.50 | $12.43 | $12.47 | 4.01M |
| 11/26/2025 | $12.30 | $12.49 | $12.30 | $12.48 | 5.98M |
| 11/25/2025 | $12.12 | $12.26 | $12.11 | $12.22 | 5.89M |
| 11/24/2025 | $11.72 | $11.86 | $11.71 | $11.83 | 7.70M |
| 11/21/2025 | $11.87 | $12.14 | $11.87 | $12.11 | 6.81M |
| 11/20/2025 | $11.99 | $12.01 | $11.83 | $11.85 | 5.41M |
| 11/19/2025 | $12.11 | $12.11 | $11.94 | $12.01 | 4.41M |
| 11/18/2025 | $12.16 | $12.30 | $12.14 | $12.25 | 4.82M |
| 11/17/2025 | $12.32 | $12.37 | $12.19 | $12.21 | 3.70M |
| 11/14/2025 | $12.36 | $12.37 | $12.24 | $12.32 | 3.45M |
| 11/13/2025 | $12.33 | $12.55 | $12.31 | $12.41 | 4.35M |
| 11/12/2025 | $12.49 | $12.55 | $12.33 | $12.37 | 7.21M |
| 11/11/2025 | $12.40 | $12.72 | $12.35 | $12.67 | 9.13M |
| 11/10/2025 | $11.57 | $11.71 | $11.52 | $11.70 | 5.15M |
| 11/7/2025 | $11.47 | $11.61 | $11.45 | $11.58 | 5.10M |
| 11/6/2025 | $11.22 | $11.39 | $11.22 | $11.34 | 5.11M |
| 11/5/2025 | $11.21 | $11.31 | $11.21 | $11.27 | 4.43M |
| 11/4/2025 | $11.17 | $11.32 | $11.12 | $11.20 | 6.78M |
| 11/3/2025 | $11.64 | $11.65 | $11.36 | $11.38 | 8.80M |
| 10/31/2025 | $11.92 | $12.08 | $11.92 | $12.05 | 8.17M |
| 10/30/2025 | $11.87 | $12.00 | $11.87 | $11.97 | 6.69M |
| 10/29/2025 | $12.16 | $12.18 | $11.87 | $11.90 | 8.79M |
| 10/28/2025 | $11.90 | $12.36 | $11.87 | $12.24 | 16.42M |
| 10/27/2025 | $11.78 | $11.91 | $11.77 | $11.90 | 5.01M |
| 10/24/2025 | $11.71 | $11.76 | $11.69 | $11.73 | 3.44M |
| 10/23/2025 | $11.72 | $11.73 | $11.61 | $11.66 | 4.86M |
| 10/22/2025 | $11.60 | $11.78 | $11.59 | $11.74 | 7.63M |
| 10/21/2025 | $11.63 | $11.66 | $11.48 | $11.51 | 4.90M |
| 10/20/2025 | $11.66 | $11.67 | $11.57 | $11.66 | 3.79M |