Vodafone Group Plc American Depositary Shares
VOD · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +1.19% | 6.80M |
| Aug 6, 2026 | $15.93 | $16.05 | $15.88 | $16.00 | +4.51% | 5.75M |
| Aug 5, 2026 | $15.52 | $15.52 | $15.27 | $15.31 | -2.42% | 3.77M |
| Aug 4, 2026 | $15.74 | $15.78 | $15.59 | $15.69 | +0.51% | 7.21M |
| Aug 3, 2026 | $16.00 | $16.00 | $15.56 | $15.61 | -1.08% | 10.31M |
| Jul 31, 2026 | $15.61 | $15.88 | $15.48 | $15.78 | -2.23% | 3.36M |
| Jul 30, 2026 | $16.17 | $16.28 | $15.96 | $16.14 | +0.06% | 3.88M |
| Jul 29, 2026 | $16.25 | $16.27 | $16.08 | $16.13 | -1.59% | 3.94M |
| Jul 28, 2026 | $16.28 | $16.40 | $16.22 | $16.39 | +3.73% | 4.16M |
| Jul 27, 2026 | $15.91 | $16.09 | $15.79 | $15.80 | +4.29% | 6.00M |
| Jul 24, 2026 | $15.22 | $15.29 | $15.15 | $15.15 | -0.66% | 2.90M |
| Jul 23, 2026 | $15.43 | $15.55 | $15.22 | $15.25 | -1.68% | 3.30M |
| Jul 22, 2026 | $15.67 | $15.72 | $15.50 | $15.51 | +1.57% | 3.68M |
| Jul 21, 2026 | $15.17 | $15.30 | $15.09 | $15.27 | -0.84% | 2.76M |
| Jul 20, 2026 | $15.46 | $15.51 | $15.35 | $15.40 | -2.16% | 3.78M |
| Jul 17, 2026 | $16.00 | $16.05 | $15.66 | $15.74 | +0.77% | 4.98M |
| Jul 16, 2026 | $15.22 | $15.64 | $15.18 | $15.62 | +3.58% | 5.28M |
| Jul 15, 2026 | $15.08 | $15.19 | $15.04 | $15.08 | -3.08% | 3.48M |
| Jul 14, 2026 | $15.73 | $15.79 | $15.50 | $15.56 | +0.58% | 4.84M |
| Jul 13, 2026 | $15.40 | $15.57 | $15.25 | $15.47 | +5.10% | 8.73M |
| Jul 10, 2026 | $14.71 | $14.85 | $14.53 | $14.72 | +12.54% | 17.05M |
| Jul 9, 2026 | $13.07 | $13.11 | $13.01 | $13.08 | -0.08% | 2.03M |
| Jul 8, 2026 | $13.04 | $13.16 | $13.03 | $13.09 | +0.31% | 3.82M |
| Jul 7, 2026 | $13.23 | $13.34 | $13.04 | $13.05 | -0.23% | 3.97M |
| Jul 6, 2026 | $13.14 | $13.19 | $13.06 | $13.08 | -0.53% | 2.48M |
| Jul 2, 2026 | $13.19 | $13.30 | $13.05 | $13.15 | +1.08% | 4.10M |
| Jul 1, 2026 | $12.91 | $13.07 | $12.88 | $13.01 | -1.63% | 5.46M |
| Jun 30, 2026 | $13.35 | $13.39 | $13.13 | $13.23 | -3.40% | 5.62M |
| Jun 29, 2026 | $13.88 | $13.89 | $13.56 | $13.69 | -1.44% | 3.81M |
| Jun 26, 2026 | $13.86 | $13.96 | $13.78 | $13.89 | +0.22% | 2.38M |
| Jun 25, 2026 | $13.81 | $13.88 | $13.75 | $13.86 | +0.36% | 2.99M |
| Jun 24, 2026 | $14.00 | $14.01 | $13.80 | $13.81 | -1.71% | 2.86M |
| Jun 23, 2026 | $14.05 | $14.10 | $14.01 | $14.05 | -0.50% | 3.84M |
| Jun 22, 2026 | $14.00 | $14.20 | $13.99 | $14.12 | -1.26% | 3.81M |
| Jun 18, 2026 | $14.61 | $14.61 | $14.30 | $14.30 | -1.58% | 3.21M |
| Jun 17, 2026 | $14.67 | $14.78 | $14.48 | $14.53 | — | 3.52M |
