5 DAY PERFORMANCE
+16.11%
1 MONTH PERFORMANCE
-5.77%
3 MONTH PERFORMANCE
+6.99%
6 MONTH PERFORMANCE
-54.21%
YEAR-TO-DATE PERFORMANCE
+7.93%
1 YEAR PERFORMANCE
+206.25%
VivoPower International PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $2.71 | $2.45 (-9.59%) | $2.82 | $2.36 | 1.55 M | $16.30 M |
| 02/18/2026 | $2.73 | $2.83 (3.66%) | $3.35 | $2.54 | 3.96 M | $18.83 M |
| 02/17/2026 | $2.19 | $2.44 (11.42%) | $2.87 | $2.05 | 3.98 M | $16.24 M |
| 02/13/2026 | $1.49 | $2.11 (41.61%) | $2.22 | $1.49 | 7.21 M | $14.04 M |
| 02/12/2026 | $1.35 | $1.42 (5.19%) | $1.58 | $1.24 | 2.13 M | $9.45 M |
| 02/11/2026 | $1.33 | $1.32 (-0.75%) | $1.34 | $1.23 | 168.75 K | $8.78 M |
| 02/10/2026 | $1.41 | $1.34 (-4.96%) | $1.43 | $1.30 | 352.27 K | $8.92 M |
| 02/09/2026 | $1.44 | $1.42 (-1.39%) | $1.49 | $1.31 | 333.59 K | $9.45 M |
| 02/06/2026 | $1.31 | $1.44 (9.92%) | $1.49 | $1.27 | 628.30 K | $9.58 M |
| 02/05/2026 | $1.60 | $1.21 (-24.38%) | $1.65 | $1.20 | 976.00 K | $8.05 M |
| 02/04/2026 | $1.76 | $1.63 (-7.39%) | $1.80 | $1.52 | 3.72 M | $10.85 M |
| 02/03/2026 | $1.90 | $1.72 (-9.47%) | $1.90 | $1.60 | 453.95 K | $11.45 M |
| 02/02/2026 | $2.02 | $1.80 (-10.89%) | $2.03 | $1.77 | 409.93 K | $11.98 M |
| 01/30/2026 | $2.04 | $2.06 (0.98%) | $2.11 | $2.02 | 223.44 K | $13.71 M |
| 01/29/2026 | $2.18 | $2.06 (-5.5%) | $2.25 | $2.00 | 431.70 K | $13.71 M |
| 01/28/2026 | $2.25 | $2.23 (-0.89%) | $2.28 | $2.17 | 172.38 K | $14.84 M |
| 01/27/2026 | $2.24 | $2.25 (0.45%) | $2.28 | $2.13 | 255.40 K | $14.97 M |
| 01/26/2026 | $2.29 | $2.24 (-2.18%) | $2.35 | $2.22 | 155.12 K | $14.91 M |
| 01/23/2026 | $2.34 | $2.29 (-2.14%) | $2.41 | $2.23 | 162.16 K | $15.24 M |
| 01/22/2026 | $2.19 | $2.38 (8.68%) | $2.50 | $2.12 | 1.95 M | $15.84 M |
| 01/21/2026 | $2.32 | $2.36 (1.72%) | $2.42 | $2.31 | 189.30 K | $15.71 M |
| 01/20/2026 | $2.50 | $2.32 (-7.2%) | $2.54 | $2.32 | 378.20 K | $15.44 M |
| 01/16/2026 | $2.74 | $2.60 (-5.11%) | $2.84 | $2.46 | 597.12 K | $17.30 M |
| 01/15/2026 | $2.93 | $2.72 (-7.17%) | $2.96 | $2.71 | 227.64 K | $18.10 M |
| 01/14/2026 | $2.72 | $2.98 (9.56%) | $3.00 | $2.66 | 292.71 K | $19.83 M |
| 01/13/2026 | $2.67 | $2.72 (1.87%) | $2.81 | $2.66 | 180.90 K | $18.10 M |
| 01/12/2026 | $2.53 | $2.69 (6.32%) | $2.74 | $2.47 | 284.10 K | $17.90 M |
| 01/09/2026 | $2.63 | $2.54 (-3.42%) | $2.72 | $2.49 | 226.12 K | $16.90 M |
| 01/08/2026 | $2.48 | $2.56 (3.23%) | $2.62 | $2.43 | 172.57 K | $17.04 M |
| 01/07/2026 | $2.58 | $2.51 (-2.71%) | $2.65 | $2.49 | 256.20 K | $16.70 M |
| 01/06/2026 | $2.69 | $2.66 (-1.12%) | $2.71 | $2.54 | 314.20 K | $17.70 M |
| 01/05/2026 | $2.47 | $2.71 (9.72%) | $2.75 | $2.42 | 482.91 K | $18.04 M |
| 01/02/2026 | $2.36 | $2.45 (3.81%) | $2.48 | $2.32 | 351.10 K | $16.30 M |
| 12/31/2025 | $2.31 | $2.27 (-1.73%) | $2.41 | $2.25 | 386.51 K | $15.11 M |
| 12/30/2025 | $2.72 | $2.36 (-13.24%) | $2.75 | $2.32 | 1.29 M | $15.71 M |
| 12/29/2025 | $2.45 | $2.66 (8.57%) | $2.80 | $2.44 | 694.20 K | $17.70 M |
| 12/26/2025 | $2.36 | $2.44 (3.39%) | $2.50 | $2.35 | 221.80 K | $16.24 M |
| 12/24/2025 | $2.36 | $2.36 (0%) | $2.42 | $2.28 | 193.82 K | $15.71 M |
| 12/23/2025 | $2.53 | $2.38 (-5.93%) | $2.60 | $2.37 | 423.73 K | $15.84 M |
| 12/22/2025 | $2.70 | $2.52 (-6.67%) | $2.75 | $2.49 | 304.28 K | $16.77 M |
| 12/19/2025 | $2.88 | $2.69 (-6.6%) | $2.99 | $2.57 | 504.63 K | $17.90 M |
| 12/18/2025 | $2.96 | $2.86 (-3.38%) | $3.00 | $2.76 | 196.91 K | $19.03 M |
| 12/17/2025 | $3.16 | $2.83 (-10.44%) | $3.17 | $2.83 | 341.90 K | $18.83 M |
| 12/16/2025 | $2.65 | $3.20 (20.75%) | $3.28 | $2.65 | 766.90 K | $21.30 M |
| 12/15/2025 | $2.85 | $2.62 (-8.07%) | $2.94 | $2.59 | 467.44 K | $17.44 M |
| 12/12/2025 | $3.06 | $2.88 (-5.88%) | $3.20 | $2.77 | 3.72 M | $19.71 M |
| 12/11/2025 | $2.61 | $2.54 (-2.68%) | $2.66 | $2.37 | 496.10 K | $17.38 M |
| 12/10/2025 | $2.71 | $2.66 (-1.85%) | $2.73 | $2.56 | 164.91 K | $18.21 M |
| 12/09/2025 | $2.57 | $2.75 (7%) | $2.78 | $2.47 | 245.95 K | $18.82 M |
| 12/08/2025 | $2.51 | $2.54 (1.2%) | $2.59 | $2.45 | 139.65 K | $17.38 M |
| 12/05/2025 | $2.64 | $2.50 (-5.3%) | $2.65 | $2.48 | 170.99 K | $17.11 M |
| 12/04/2025 | $2.60 | $2.66 (2.31%) | $2.67 | $2.51 | 140.62 K | $18.21 M |
| 12/03/2025 | $2.55 | $2.63 (3.14%) | $2.66 | $2.44 | 172.60 K | $18.00 M |
| 12/02/2025 | $2.41 | $2.51 (4.15%) | $2.59 | $2.41 | 250.23 K | $17.18 M |
| 12/01/2025 | $2.50 | $2.36 (-5.6%) | $2.51 | $2.35 | 206.10 K | $16.15 M |
| 11/28/2025 | $2.59 | $2.63 (1.54%) | $2.79 | $2.57 | 145.21 K | $18.00 M |
| 11/26/2025 | $2.50 | $2.54 (1.6%) | $2.64 | $2.45 | 224.60 K | $17.38 M |
| 11/25/2025 | $2.37 | $2.45 (3.38%) | $2.57 | $2.32 | 373.57 K | $16.77 M |
| 11/24/2025 | $2.27 | $2.43 (7.05%) | $2.50 | $2.25 | 480.78 K | $16.63 M |
| 11/21/2025 | $2.12 | $2.26 (6.6%) | $2.30 | $2.07 | 336.13 K | $15.47 M |
| 11/20/2025 | $2.30 | $2.08 (-9.57%) | $2.43 | $2.05 | 645.41 K | $14.24 M |
| 11/19/2025 | $2.58 | $2.29 (-11.24%) | $2.64 | $2.25 | 428.61 K | $15.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
