5 DAY PERFORMANCE
-2.82%
1 MONTH PERFORMANCE
-11.38%
3 MONTH PERFORMANCE
+7.10%
6 MONTH PERFORMANCE
+274.42%
YEAR-TO-DATE PERFORMANCE
+263.16%
1 YEAR PERFORMANCE
+265.91%
VivoPower International PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2025 | $5.00 | $4.83 (-3.4%) | $5.10 | $4.81 | 374.20 K | $33.06 M |
| 09/18/2025 | $5.00 | $5.06 (1.2%) | $5.29 | $4.92 | 750.50 K | $34.63 M |
| 09/17/2025 | $5.00 | $4.84 (-3.2%) | $5.10 | $4.74 | 602.50 K | $33.13 M |
| 09/16/2025 | $5.00 | $4.97 (-0.6%) | $5.14 | $4.81 | 629.40 K | $34.01 M |
| 09/15/2025 | $5.19 | $4.96 (-4.43%) | $5.31 | $4.85 | 623.92 K | $33.95 M |
| 09/12/2025 | $5.05 | $5.11 (1.19%) | $5.24 | $4.97 | 604.02 K | $34.97 M |
| 09/11/2025 | $5.00 | $5.00 (0%) | $5.15 | $4.96 | 376.94 K | $34.22 M |
| 09/10/2025 | $5.40 | $5.07 (-6.11%) | $5.50 | $5.04 | 529.43 K | $34.70 M |
| 09/09/2025 | $4.94 | $5.38 (8.91%) | $5.49 | $4.91 | 679.50 K | $36.82 M |
| 09/08/2025 | $4.97 | $4.97 (0%) | $5.26 | $4.88 | 670.22 K | $34.01 M |
| 09/05/2025 | $4.97 | $4.80 (-3.42%) | $4.97 | $4.75 | 322.82 K | $32.85 M |
| 09/04/2025 | $4.87 | $4.81 (-1.23%) | $4.91 | $4.40 | 573.10 K | $32.92 M |
| 09/03/2025 | $5.00 | $4.90 (-2%) | $5.13 | $4.83 | 400.51 K | $33.54 M |
| 09/02/2025 | $5.11 | $4.81 (-5.87%) | $5.25 | $4.54 | 1.02 M | $32.92 M |
| 08/29/2025 | $5.63 | $5.16 (-8.35%) | $5.69 | $5.12 | 879.95 K | $35.32 M |
| 08/28/2025 | $5.71 | $5.76 (0.88%) | $5.95 | $5.68 | 495.71 K | $39.42 M |
| 08/27/2025 | $6.15 | $5.62 (-8.62%) | $6.15 | $5.61 | 680.80 K | $38.46 M |
| 08/26/2025 | $5.73 | $6.24 (8.9%) | $6.28 | $5.70 | 710.20 K | $42.71 M |
| 08/25/2025 | $5.84 | $5.73 (-1.88%) | $6.00 | $5.65 | 464.90 K | $39.22 M |
| 08/22/2025 | $5.37 | $6.05 (12.66%) | $6.07 | $5.26 | 1.05 M | $41.41 M |
| 08/21/2025 | $5.45 | $5.45 (0%) | $5.49 | $5.26 | 331.00 K | $37.30 M |
| 08/20/2025 | $5.28 | $5.51 (4.36%) | $5.64 | $5.19 | 653.13 K | $37.71 M |
| 08/19/2025 | $6.04 | $5.35 (-11.42%) | $6.10 | $5.07 | 1.23 M | $36.62 M |
| 08/18/2025 | $5.95 | $6.02 (1.18%) | $6.80 | $5.95 | 1.40 M | $41.20 M |
| 08/15/2025 | $5.84 | $6.33 (8.39%) | $6.36 | $5.24 | 1.63 M | $43.32 M |
| 08/14/2025 | $5.55 | $5.71 (2.88%) | $6.10 | $5.50 | 1.65 M | $39.08 M |
| 08/13/2025 | $6.56 | $5.88 (-10.37%) | $6.70 | $5.71 | 2.19 M | $40.24 M |
| 08/12/2025 | $6.42 | $6.34 (-1.25%) | $6.98 | $6.00 | 5.01 M | $43.39 M |
| 08/11/2025 | $5.50 | $5.94 (8%) | $6.39 | $5.30 | 6.36 M | $40.65 M |
| 08/08/2025 | $4.29 | $5.10 (18.88%) | $5.69 | $4.05 | 10.80 M | $34.90 M |
| 08/07/2025 | $3.80 | $3.86 (1.58%) | $4.00 | $3.73 | 569.70 K | $26.42 M |
| 08/06/2025 | $3.76 | $3.66 (-2.66%) | $3.86 | $3.60 | 386.11 K | $25.05 M |
| 08/05/2025 | $3.90 | $3.76 (-3.59%) | $3.99 | $3.69 | 602.70 K | $25.73 M |
| 08/04/2025 | $3.95 | $3.92 (-0.76%) | $4.15 | $3.85 | 497.60 K | $26.83 M |
| 08/01/2025 | $4.06 | $3.91 (-3.69%) | $4.13 | $3.82 | 598.91 K | $26.76 M |
| 07/31/2025 | $4.16 | $4.22 (1.44%) | $4.55 | $4.14 | 894.30 K | $28.88 M |
| 07/30/2025 | $4.05 | $4.17 (2.96%) | $4.37 | $3.90 | 769.60 K | $28.54 M |
| 07/29/2025 | $4.52 | $4.04 (-10.62%) | $4.58 | $4.01 | 1.00 M | $27.65 M |
| 07/28/2025 | $4.90 | $4.59 (-6.33%) | $4.90 | $4.51 | 832.63 K | $31.41 M |
| 07/25/2025 | $5.40 | $4.88 (-9.63%) | $5.48 | $4.78 | 1.37 M | $33.40 M |
| 07/24/2025 | $5.73 | $5.59 (-2.44%) | $5.94 | $5.50 | 920.63 K | $38.26 M |
| 07/23/2025 | $6.59 | $5.81 (-11.84%) | $6.59 | $5.75 | 1.61 M | $39.76 M |
| 07/22/2025 | $5.85 | $6.85 (17.09%) | $7.20 | $5.30 | 3.63 M | $46.88 M |
| 07/21/2025 | $7.53 | $6.44 (-14.48%) | $7.80 | $6.15 | 4.35 M | $44.08 M |
| 07/18/2025 | $7.94 | $6.87 (-13.48%) | $8.63 | $6.84 | 7.01 M | $47.02 M |
| 07/17/2025 | $6.81 | $6.72 (-1.32%) | $7.33 | $6.20 | 4.44 M | $45.99 M |
| 07/16/2025 | $5.38 | $6.18 (14.87%) | $6.22 | $5.32 | 1.72 M | $42.30 M |
| 07/15/2025 | $5.30 | $5.25 (-0.94%) | $5.55 | $5.16 | 451.40 K | $35.93 M |
| 07/14/2025 | $5.30 | $5.43 (2.45%) | $6.04 | $5.15 | 1.01 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 |
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.
