5 DAY PERFORMANCE
-20.42%
1 MONTH PERFORMANCE
+284.82%
3 MONTH PERFORMANCE
+120.83%
6 MONTH PERFORMANCE
+186.52%
YEAR-TO-DATE PERFORMANCE
+99.25%
1 YEAR PERFORMANCE
-34.89%
VivoPower International PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $2.81 | $2.65 (-5.69%) | $2.94 | $2.56 | 527,255 | $18.14 M |
| 04/14/2025 | $3.19 | $2.97 (-6.9%) | $3.24 | $2.91 | 756,414 | $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 | 565,010 | $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 | 669,400 | $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 | 715,400 | $5.80 M |
| 03/19/2025 | $0.72 | $0.74 (2.78%) | $0.77 | $0.62 | 108,257 | $5.06 M |
| 03/18/2025 | $0.74 | $0.71 (-3.83%) | $0.74 | $0.69 | 70,147 | $4.86 M |
| 03/17/2025 | $0.69 | $0.70 (1.88%) | $0.71 | $0.66 | 37,550 | $4.79 M |
| 03/14/2025 | $0.66 | $0.69 (4.42%) | $0.70 | $0.64 | 81,702 | $4.71 M |
| 03/13/2025 | $0.66 | $0.65 (-1.73%) | $0.67 | $0.63 | 49,200 | $4.44 M |
| 03/12/2025 | $0.65 | $0.67 (2.77%) | $0.69 | $0.65 | 62,235 | $4.57 M |
| 03/11/2025 | $0.66 | $0.65 (-1.86%) | $0.68 | $0.62 | 186,500 | $4.43 M |
| 03/10/2025 | $0.76 | $0.66 (-12.64%) | $0.76 | $0.66 | 456,100 | $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 | 174,514 | $4.55 M |
| 03/05/2025 | $0.71 | $0.70 (-1.27%) | $0.73 | $0.66 | 87,487 | $4.80 M |
| 03/04/2025 | $0.71 | $0.69 (-3.66%) | $0.74 | $0.65 | 176,012 | $4.69 M |
| 03/03/2025 | $0.73 | $0.73 (-0.5%) | $0.77 | $0.71 | 131,300 | $5.00 M |
| 02/28/2025 | $0.73 | $0.75 (2.22%) | $0.80 | $0.73 | 37,000 | $5.11 M |
| 02/27/2025 | $0.74 | $0.75 (1.31%) | $0.82 | $0.72 | 119,577 | $5.15 M |
| 02/26/2025 | $0.74 | $0.74 (0.07%) | $0.79 | $0.72 | 101,300 | $5.07 M |
| 02/25/2025 | $0.74 | $0.72 (-2.73%) | $0.76 | $0.70 | 118,200 | $4.93 M |
| 02/24/2025 | $0.77 | $0.75 (-2.36%) | $0.82 | $0.74 | 188,218 | $5.15 M |
| 02/21/2025 | $0.79 | $0.79 (-0.61%) | $0.83 | $0.77 | 128,033 | $5.39 M |
| 02/20/2025 | $0.81 | $0.80 (-1.56%) | $0.84 | $0.79 | 52,523 | $5.46 M |
| 02/19/2025 | $0.77 | $0.80 (4.58%) | $0.82 | $0.76 | 90,100 | $5.48 M |
| 02/18/2025 | $0.81 | $0.80 (-1.48%) | $0.87 | $0.74 | 154,800 | $5.47 M |
| 02/14/2025 | $0.89 | $0.82 (-7.49%) | $0.92 | $0.82 | 142,900 | $5.63 M |
| 02/13/2025 | $0.90 | $0.89 (-1.33%) | $0.90 | $0.86 | 74,622 | $6.08 M |
| 02/12/2025 | $0.92 | $0.89 (-3.3%) | $0.93 | $0.83 | 111,137 | $6.09 M |
| 02/11/2025 | $0.93 | $0.91 (-2.7%) | $0.95 | $0.90 | 103,129 | $6.22 M |
| 02/10/2025 | $1.04 | $0.97 (-6.75%) | $1.19 | $0.93 | 545,104 | $6.64 M |
| 02/07/2025 | $1.08 | $1.04 (-3.7%) | $1.10 | $1.02 | 112,693 | $7.12 M |
| 02/06/2025 | $1.06 | $1.09 (2.83%) | $1.10 | $1.05 | 26,721 | $7.46 M |
| 02/05/2025 | $1.05 | $1.06 (0.95%) | $1.11 | $1.04 | 56,334 | $7.25 M |
| 02/04/2025 | $1.03 | $1.06 (2.91%) | $1.10 | $1.02 | 36,703 | $7.25 M |
| 02/03/2025 | $1.08 | $1.06 (-1.85%) | $1.10 | $1.04 | 70,579 | $7.25 M |
| 01/31/2025 | $1.07 | $1.09 (1.87%) | $1.16 | $1.05 | 81,531 | $7.46 M |
| 01/30/2025 | $1.10 | $1.06 (-3.64%) | $1.13 | $1.02 | 156,970 | $7.25 M |
| 01/29/2025 | $1.02 | $1.11 (8.82%) | $1.13 | $1.02 | 122,200 | $7.60 M |
| 01/28/2025 | $1.11 | $1.02 (-8.11%) | $1.11 | $1.01 | 181,469 | $6.98 M |
| 01/27/2025 | $1.09 | $1.12 (2.75%) | $1.14 | $1.06 | 97,605 | $7.67 M |
| 01/24/2025 | $1.13 | $1.11 (-1.77%) | $1.24 | $1.11 | 172,318 | $7.60 M |
| 01/23/2025 | $1.08 | $1.13 (4.63%) | $1.14 | $1.08 | 112,310 | $7.73 M |
| 01/22/2025 | $1.15 | $1.08 (-6.09%) | $1.19 | $1.07 | 366,400 | $7.39 M |
| 01/21/2025 | $1.13 | $1.14 (0.88%) | $1.20 | $1.11 | 175,039 | $7.80 M |
| 01/17/2025 | $1.19 | $1.13 (-5.04%) | $1.21 | $1.10 | 249,815 | $7.73 M |
| 01/16/2025 | $1.20 | $1.19 (-0.83%) | $1.24 | $1.08 | 370,500 | $8.14 M |
| 01/15/2025 | $1.25 | $1.20 (-4%) | $1.40 | $1.20 | 959,448 | $8.21 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.
