5 DAY PERFORMANCE
+25.36%
1 MONTH PERFORMANCE
+102.31%
3 MONTH PERFORMANCE
+714.29%
6 MONTH PERFORMANCE
+567.17%
YEAR-TO-DATE PERFORMANCE
+360.90%
1 YEAR PERFORMANCE
+86.89%
VivoPower International PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $4.97 | $6.13 (23.34%) | $6.29 | $4.89 | 1.27 M | $41.95 M |
| 05/22/2025 | $4.55 | $4.93 (8.35%) | $5.06 | $4.36 | 429.15 K | $33.74 M |
| 05/21/2025 | $4.80 | $4.56 (-5%) | $4.94 | $4.56 | 300.10 K | $31.21 M |
| 05/20/2025 | $4.85 | $4.94 (1.86%) | $5.04 | $4.85 | 149.20 K | $33.81 M |
| 05/19/2025 | $4.53 | $4.89 (7.95%) | $5.15 | $4.53 | 406.35 K | $33.47 M |
| 05/16/2025 | $4.68 | $4.61 (-1.5%) | $4.74 | $4.35 | 243.60 K | $31.55 M |
| 05/15/2025 | $4.80 | $4.64 (-3.33%) | $4.88 | $4.52 | 234.00 K | $31.76 M |
| 05/14/2025 | $4.82 | $4.72 (-2.07%) | $4.82 | $4.40 | 281.02 K | $32.30 M |
| 05/13/2025 | $4.75 | $4.79 (0.84%) | $5.00 | $4.62 | 458.10 K | $32.78 M |
| 05/12/2025 | $4.49 | $4.72 (5.12%) | $4.99 | $4.20 | 828.81 K | $32.30 M |
| 05/09/2025 | $3.57 | $4.35 (21.85%) | $4.44 | $3.57 | 1.47 M | $29.77 M |
| 05/08/2025 | $3.40 | $3.55 (4.41%) | $3.68 | $3.25 | 672.60 K | $24.30 M |
| 05/07/2025 | $3.20 | $3.56 (11.25%) | $3.67 | $3.20 | 195.70 K | $24.36 M |
| 05/06/2025 | $3.38 | $3.32 (-1.78%) | $3.45 | $3.20 | 207.95 K | $22.72 M |
| 05/05/2025 | $3.59 | $3.44 (-4.18%) | $3.78 | $3.40 | 212.35 K | $23.54 M |
| 05/02/2025 | $3.60 | $3.63 (0.83%) | $3.83 | $3.58 | 203.30 K | $24.84 M |
| 05/01/2025 | $3.54 | $3.58 (1.13%) | $3.73 | $3.41 | 299.45 K | $24.50 M |
| 04/30/2025 | $3.35 | $3.52 (5.07%) | $3.62 | $3.27 | 373.03 K | $24.09 M |
| 04/29/2025 | $2.90 | $3.38 (16.55%) | $3.40 | $2.90 | 467.34 K | $23.13 M |
| 04/28/2025 | $2.93 | $2.94 (0.34%) | $3.15 | $2.87 | 237.90 K | $20.12 M |
| 04/25/2025 | $3.10 | $2.96 (-4.52%) | $3.11 | $2.84 | 195.80 K | $20.26 M |
| 04/24/2025 | $2.80 | $3.03 (8.21%) | $3.07 | $2.80 | 320.70 K | $20.74 M |
| 04/23/2025 | $2.53 | $2.80 (10.67%) | $2.90 | $2.50 | 374.52 K | $19.16 M |
| 04/22/2025 | $2.68 | $2.54 (-5.22%) | $2.72 | $2.50 | 272.90 K | $17.38 M |
| 04/21/2025 | $2.62 | $2.70 (3.05%) | $2.90 | $2.52 | 472.30 K | $18.48 M |
| 04/17/2025 | $2.61 | $2.54 (-2.68%) | $2.62 | $2.35 | 247.60 K | $17.38 M |
| 04/16/2025 | $2.54 | $2.62 (3.15%) | $2.83 | $2.54 | 234.40 K | $17.93 M |
| 04/15/2025 | $2.81 | $2.65 (-5.69%) | $2.94 | $2.56 | 551.93 K | $18.14 M |
| 04/14/2025 | $3.19 | $2.97 (-6.9%) | $3.24 | $2.91 | 756.41 K | $20.33 M |
| 04/11/2025 | $3.33 | $3.18 (-4.5%) | $3.70 | $2.80 | 1.87 M | $21.76 M |
| 04/10/2025 | $3.23 | $3.33 (3.1%) | $3.37 | $3.07 | 565.01 K | $22.79 M |
| 04/09/2025 | $3.72 | $3.33 (-10.48%) | $4.08 | $3.17 | 1.71 M | $22.79 M |
| 04/08/2025 | $3.71 | $3.54 (-4.58%) | $3.93 | $3.45 | 669.40 K | $24.23 M |
| 04/07/2025 | $3.40 | $3.70 (8.82%) | $4.04 | $3.06 | 1.72 M | $25.32 M |
| 04/04/2025 | $3.69 | $3.57 (-3.25%) | $3.90 | $3.45 | 1.07 M | $24.43 M |
| 04/03/2025 | $3.49 | $3.73 (6.88%) | $3.82 | $3.25 | 1.08 M | $25.53 M |
| 04/02/2025 | $3.83 | $3.74 (-2.35%) | $4.74 | $3.21 | 4.61 M | $25.60 M |
| 04/01/2025 | $3.96 | $3.90 (-1.52%) | $4.05 | $3.78 | 1.44 M | $26.69 M |
| 03/31/2025 | $3.88 | $4.00 (3.09%) | $4.35 | $3.61 | 3.25 M | $27.38 M |
| 03/28/2025 | $3.79 | $3.92 (3.43%) | $4.40 | $3.70 | 4.44 M | $26.83 M |
| 03/27/2025 | $4.68 | $4.18 (-10.68%) | $6.66 | $3.79 | 44.83 M | $28.61 M |
| 03/26/2025 | $3.31 | $4.18 (26.28%) | $5.50 | $3.11 | 143.02 M | $28.61 M |
| 03/25/2025 | $2.81 | $2.26 (-19.57%) | $2.88 | $2.20 | 9.08 M | $15.47 M |
| 03/24/2025 | $1.29 | $3.22 (149.61%) | $4.37 | $1.10 | 64.05 M | $22.04 M |
| 03/21/2025 | $1.32 | $1.29 (-2.27%) | $1.63 | $1.04 | 65.08 M | $8.83 M |
| 03/20/2025 | $0.83 | $0.85 (2.16%) | $0.85 | $0.74 | 715.40 K | $5.80 M |
| 03/19/2025 | $0.72 | $0.74 (2.78%) | $0.77 | $0.62 | 108.26 K | $5.06 M |
| 03/18/2025 | $0.74 | $0.71 (-3.83%) | $0.74 | $0.69 | 70.15 K | $4.86 M |
| 03/17/2025 | $0.69 | $0.70 (1.88%) | $0.71 | $0.66 | 37.55 K | $4.79 M |
| 03/14/2025 | $0.66 | $0.69 (4.42%) | $0.70 | $0.64 | 81.70 K | $4.71 M |
| 03/13/2025 | $0.66 | $0.65 (-1.73%) | $0.67 | $0.63 | 49.20 K | $4.44 M |
| 03/12/2025 | $0.65 | $0.67 (2.77%) | $0.69 | $0.65 | 62.24 K | $4.57 M |
| 03/11/2025 | $0.66 | $0.65 (-1.86%) | $0.68 | $0.62 | 186.50 K | $4.43 M |
| 03/10/2025 | $0.76 | $0.66 (-12.64%) | $0.76 | $0.66 | 456.10 K | $4.52 M |
| 03/07/2025 | $0.66 | $0.76 (14.77%) | $0.93 | $0.65 | 1.79 M | $5.20 M |
| 03/06/2025 | $0.70 | $0.67 (-4.97%) | $0.70 | $0.65 | 174.51 K | $4.55 M |
| 03/05/2025 | $0.71 | $0.70 (-1.27%) | $0.73 | $0.66 | 87.49 K | $4.80 M |
| 03/04/2025 | $0.71 | $0.69 (-3.66%) | $0.74 | $0.65 | 176.01 K | $4.69 M |
| 03/03/2025 | $0.73 | $0.73 (-0.5%) | $0.77 | $0.71 | 131.30 K | $5.00 M |
| 02/28/2025 | $0.73 | $0.75 (2.22%) | $0.80 | $0.73 | 37.00 K | $5.11 M |
| 02/27/2025 | $0.74 | $0.75 (1.31%) | $0.82 | $0.72 | 119.58 K | $5.15 M |
| 02/26/2025 | $0.74 | $0.74 (0.07%) | $0.79 | $0.72 | 101.30 K | $5.07 M |
| 02/25/2025 | $0.74 | $0.72 (-2.73%) | $0.76 | $0.70 | 118.20 K | $4.93 M |
| 02/24/2025 | $0.77 | $0.75 (-2.36%) | $0.82 | $0.74 | 188.22 K | $5.15 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.
