Vodafone Group Plc American Depositary Shares
VOD · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $15.73 | $15.94 | $15.69 | $15.88 | +1.99% | 3.08M |
| Oct 29, 2026 | $15.71 | $15.74 | $15.50 | $15.57 | -0.38% | 3.15M |
| Oct 28, 2026 | $15.75 | $15.77 | $15.53 | $15.63 | -0.76% | 3.80M |
| Oct 27, 2026 | $15.55 | $15.80 | $15.54 | $15.75 | +0.32% | 3.19M |
| Oct 26, 2026 | $15.78 | $15.82 | $15.68 | $15.70 | -0.25% | 2.88M |
| Oct 23, 2026 | $15.66 | $15.82 | $15.61 | $15.74 | -2.36% | 3.38M |
| Oct 22, 2026 | $16.00 | $16.12 | $15.94 | $16.12 | +1.70% | 2.55M |
| Oct 21, 2026 | $15.78 | $15.88 | $15.78 | $15.85 | -0.19% | 3.04M |
| Oct 20, 2026 | $15.94 | $16.06 | $15.85 | $15.88 | +0.06% | 3.96M |
| Oct 19, 2026 | $15.98 | $16.04 | $15.87 | $15.87 | -1.49% | 2.77M |
| Oct 16, 2026 | $16.17 | $16.25 | $16.08 | $16.11 | +1.64% | 3.91M |
| Oct 15, 2026 | $15.87 | $15.93 | $15.78 | $15.85 | +2.19% | 3.73M |
| Oct 14, 2026 | $15.35 | $15.52 | $15.28 | $15.51 | -0.29% | 6.63M |
| Oct 13, 2026 | $15.58 | $15.60 | $15.45 | $15.56 | +1.07% | 3.09M |
| Oct 12, 2026 | $15.36 | $15.46 | $15.30 | $15.39 | -1.09% | 3.94M |
| Oct 9, 2026 | $15.78 | $15.87 | $15.50 | $15.56 | -5.58% | 6.52M |
| Oct 8, 2026 | $16.50 | $16.63 | $16.33 | $16.48 | -1.85% | 3.82M |
| Oct 7, 2026 | $16.73 | $16.93 | $16.72 | $16.79 | +1.57% | 4.02M |
| Oct 6, 2026 | $16.58 | $16.66 | $16.42 | $16.53 | -1.55% | 3.40M |
| Oct 5, 2026 | $16.83 | $16.88 | $16.74 | $16.79 | -0.18% | 2.41M |
| Oct 2, 2026 | $16.74 | $16.91 | $16.68 | $16.82 | +2.69% | 4.18M |
| Oct 1, 2026 | $16.26 | $16.38 | $16.16 | $16.38 | +1.42% | 6.10M |
| Sep 30, 2026 | $16.42 | $16.42 | $16.15 | $16.15 | -1.10% | 3.36M |
| Sep 29, 2026 | $16.40 | $16.44 | $16.20 | $16.33 | -1.51% | 3.76M |
| Sep 28, 2026 | $16.82 | $16.86 | $16.55 | $16.58 | -0.24% | 2.39M |
| Sep 25, 2026 | $16.58 | $16.63 | $16.51 | $16.62 | +0.79% | 2.48M |
| Sep 24, 2026 | $16.58 | $16.59 | $16.45 | $16.49 | +0.86% | 2.42M |
| Sep 23, 2026 | $16.25 | $16.45 | $16.22 | $16.35 | -1.62% | 3.46M |
| Sep 22, 2026 | $16.81 | $16.85 | $16.61 | $16.62 | -2.35% | 2.43M |
| Sep 21, 2026 | $17.06 | $17.08 | $16.94 | $17.02 | +0.41% | 3.31M |
| Sep 18, 2026 | $16.73 | $17.00 | $16.67 | $16.95 | -3.25% | 6.59M |
| Sep 17, 2026 | $17.56 | $17.59 | $17.44 | $17.52 | +0.34% | 4.07M |
| Sep 16, 2026 | $17.54 | $17.64 | $17.29 | $17.46 | -1.24% | 3.80M |
| Sep 15, 2026 | $17.57 | $17.71 | $17.54 | $17.68 | +0.86% | 2.91M |
| Sep 14, 2026 | $17.50 | $17.62 | $17.36 | $17.53 | +0.75% | 2.60M |
| Sep 11, 2026 | $17.45 | $17.50 | $17.32 | $17.40 | +0.40% | 2.23M |
| Sep 10, 2026 | $17.27 | $17.43 | $17.25 | $17.33 | +1.17% | 2.30M |
| Sep 9, 2026 | $17.37 | $17.41 | $17.11 | $17.13 | -1.04% | 3.19M |
| Sep 8, 2026 | $17.20 | $17.35 | $17.20 | $17.31 | +2.43% | 3.25M |
| Sep 4, 2026 | $16.91 | $17.15 | $16.89 | $16.90 | +1.93% | 5.07M |
| Sep 3, 2026 | $16.67 | $16.68 | $16.50 | $16.58 | +3.17% | 2.86M |
| Sep 2, 2026 | $15.94 | $16.19 | $15.89 | $16.07 | +0.12% | 2.60M |
| Sep 1, 2026 | $16.04 | $16.17 | $16.01 | $16.05 | +0.06% | 3.88M |
| Aug 31, 2026 | $16.03 | $16.09 | $16.01 | $16.04 | 0.00% | 1.91M |
| Aug 28, 2026 | $16.00 | $16.05 | $15.91 | $16.04 | +1.01% | 2.23M |
| Aug 27, 2026 | $15.69 | $15.97 | $15.67 | $15.88 | -0.38% | 2.64M |
| Aug 26, 2026 | $15.96 | $16.00 | $15.89 | $15.94 | -1.18% | 4.45M |
| Aug 25, 2026 | $15.93 | $16.14 | $15.82 | $16.13 | +0.94% | 2.16M |
| Aug 24, 2026 | $15.81 | $16.01 | $15.80 | $15.98 | +0.13% | 2.29M |
| Aug 21, 2026 | $15.97 | $15.99 | $15.85 | $15.96 | -0.31% | 2.49M |
| Aug 20, 2026 | $16.07 | $16.15 | $16.00 | $16.01 | -0.99% | 1.96M |
| Aug 19, 2026 | $16.14 | $16.27 | $16.12 | $16.17 | +0.25% | 2.69M |
| Aug 18, 2026 | $16.25 | $16.30 | $16.07 | $16.13 | -0.43% | 2.71M |
| Aug 17, 2026 | $16.18 | $16.24 | $16.08 | $16.20 | -1.34% | 3.90M |
| Aug 14, 2026 | $16.28 | $16.44 | $16.26 | $16.42 | +1.23% | 2.46M |
| Aug 13, 2026 | $16.01 | $16.22 | $16.00 | $16.22 | +0.81% | 2.43M |
| Aug 12, 2026 | $16.10 | $16.14 | $16.02 | $16.09 | +1.19% | 3.92M |
| Aug 11, 2026 | $15.76 | $15.97 | $15.75 | $15.90 | +0.95% | 4.13M |
| Aug 10, 2026 | $15.82 | $15.85 | $15.74 | $15.75 | -2.72% | 3.16M |
| Aug 7, 2026 | $16.13 | $16.23 | $16.04 | $16.19 | — | 6.80M |
