5 DAY PERFORMANCE
+4.62%
1 MONTH PERFORMANCE
-0.73%
3 MONTH PERFORMANCE
+82.83%
6 MONTH PERFORMANCE
+348.76%
YEAR-TO-DATE PERFORMANCE
+308.27%
1 YEAR PERFORMANCE
+75.16%
VivoPower International PLC Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/14/2025 | $5.30 | $5.43 (2.45%) | $6.04 | $5.15 | 1.00 M | $37.16 M |
07/11/2025 | $4.70 | $5.19 (10.43%) | $5.57 | $4.70 | 1.28 M | $35.52 M |
07/10/2025 | $5.03 | $4.51 (-10.34%) | $5.03 | $4.41 | 1.07 M | $30.87 M |
07/09/2025 | $5.21 | $5.19 (-0.38%) | $5.31 | $4.80 | 979.54 K | $35.52 M |
07/08/2025 | $5.69 | $5.09 (-10.54%) | $5.69 | $4.95 | 791.83 K | $34.84 M |
07/07/2025 | $4.58 | $5.75 (25.55%) | $5.80 | $4.44 | 1.39 M | $39.35 M |
07/03/2025 | $4.74 | $4.61 (-2.74%) | $4.92 | $4.43 | 851.20 K | $31.55 M |
07/02/2025 | $3.99 | $4.61 (15.54%) | $4.68 | $3.98 | 766.90 K | $31.55 M |
07/01/2025 | $4.01 | $3.99 (-0.5%) | $4.13 | $3.81 | 696.80 K | $27.31 M |
06/30/2025 | $3.63 | $4.07 (12.12%) | $4.46 | $3.60 | 1.15 M | $27.86 M |
06/27/2025 | $3.83 | $3.59 (-6.27%) | $3.87 | $3.57 | 322.64 K | $24.57 M |
06/26/2025 | $3.73 | $3.83 (2.68%) | $3.95 | $3.66 | 481.30 K | $26.21 M |
06/25/2025 | $4.02 | $3.67 (-8.71%) | $4.06 | $3.60 | 394.50 K | $25.12 M |
06/24/2025 | $4.17 | $3.85 (-7.67%) | $4.17 | $3.75 | 605.30 K | $26.35 M |
06/23/2025 | $4.45 | $3.96 (-11.01%) | $4.50 | $3.87 | 991.73 K | $27.10 M |
06/20/2025 | $5.09 | $4.51 (-11.39%) | $5.30 | $4.40 | 742.15 K | $30.87 M |
06/18/2025 | $5.27 | $5.07 (-3.8%) | $5.41 | $4.88 | 595.90 K | $34.70 M |
06/17/2025 | $5.50 | $5.40 (-1.82%) | $5.64 | $5.25 | 332.50 K | $36.96 M |
06/16/2025 | $5.56 | $5.61 (0.9%) | $5.83 | $5.26 | 531.30 K | $38.40 M |
06/13/2025 | $5.46 | $5.47 (0.18%) | $5.90 | $5.25 | 558.93 K | $37.44 M |
06/12/2025 | $6.21 | $5.57 (-10.31%) | $6.25 | $5.40 | 881.20 K | $38.12 M |
06/11/2025 | $7.11 | $6.20 (-12.8%) | $7.19 | $5.97 | 1.96 M | $42.43 M |
06/10/2025 | $7.11 | $6.65 (-6.47%) | $7.17 | $6.47 | 610.90 K | $45.51 M |
06/09/2025 | $6.25 | $6.84 (9.44%) | $7.40 | $5.60 | 1.54 M | $46.81 M |
06/06/2025 | $6.04 | $6.15 (1.82%) | $6.54 | $5.81 | 908.60 K | $42.09 M |
06/05/2025 | $6.46 | $5.91 (-8.51%) | $7.10 | $5.84 | 1.75 M | $40.45 M |
06/04/2025 | $5.52 | $6.43 (16.49%) | $7.15 | $5.20 | 3.58 M | $44.01 M |
06/03/2025 | $4.31 | $5.17 (19.95%) | $5.28 | $4.05 | 1.94 M | $35.38 M |
06/02/2025 | $4.58 | $4.29 (-6.33%) | $4.79 | $4.12 | 1.37 M | $29.36 M |
05/30/2025 | $5.50 | $4.64 (-15.64%) | $5.50 | $4.53 | 8.45 M | $31.76 M |
05/29/2025 | $7.03 | $4.24 (-39.69%) | $8.88 | $4.15 | 6.89 M | $29.02 M |
05/28/2025 | $6.06 | $6.81 (12.38%) | $8.49 | $5.93 | 5.34 M | $46.61 M |
05/27/2025 | $6.75 | $6.04 (-10.52%) | $6.75 | $5.63 | 1.35 M | $41.34 M |
05/23/2025 | $4.97 | $6.13 (23.34%) | $6.29 | $4.89 | 1.28 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 |