5 DAY PERFORMANCE
-5.83%
1 MONTH PERFORMANCE
-19.86%
3 MONTH PERFORMANCE
+25.56%
6 MONTH PERFORMANCE
-58.91%
YEAR-TO-DATE PERFORMANCE
-15.04%
1 YEAR PERFORMANCE
+1.80%
VivoPower International PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $1.19 | $1.13 (-5.04%) | $1.21 | $1.10 | 247,888 | $3.30 M |
| 01/16/2025 | $1.20 | $1.19 (-0.83%) | $1.24 | $1.08 | 370,500 | $3.48 M |
| 01/15/2025 | $1.25 | $1.20 (-4%) | $1.40 | $1.20 | 959,448 | $3.51 M |
| 01/14/2025 | $1.30 | $1.21 (-6.92%) | $1.37 | $1.20 | 509,419 | $3.54 M |
| 01/13/2025 | $1.56 | $1.35 (-13.46%) | $1.84 | $1.27 | 5.79 M | $3.95 M |
| 01/10/2025 | $1.47 | $1.44 (-2.04%) | $1.49 | $1.40 | 190,900 | $4.21 M |
| 01/08/2025 | $1.62 | $1.48 (-8.64%) | $1.63 | $1.47 | 355,531 | $4.33 M |
| 01/07/2025 | $1.44 | $1.65 (14.58%) | $1.74 | $1.42 | 1.45 M | $4.82 M |
| 01/06/2025 | $1.48 | $1.44 (-2.7%) | $1.55 | $1.43 | 157,492 | $4.21 M |
| 01/03/2025 | $1.44 | $1.55 (7.64%) | $1.57 | $1.43 | 246,013 | $4.53 M |
| 01/02/2025 | $1.35 | $1.41 (4.44%) | $1.44 | $1.33 | 185,420 | $4.12 M |
| 12/31/2024 | $1.34 | $1.33 (-0.75%) | $1.38 | $1.27 | 164,125 | $3.89 M |
| 12/30/2024 | $1.40 | $1.34 (-4.29%) | $1.41 | $1.32 | 205,314 | $3.92 M |
| 12/27/2024 | $1.53 | $1.41 (-7.84%) | $1.56 | $1.40 | 255,648 | $4.12 M |
| 12/26/2024 | $1.41 | $1.51 (7.09%) | $1.55 | $1.40 | 248,113 | $4.41 M |
| 12/24/2024 | $1.52 | $1.43 (-5.92%) | $1.52 | $1.39 | 198,900 | $4.18 M |
| 12/23/2024 | $1.35 | $1.46 (8.15%) | $1.53 | $1.32 | 283,135 | $4.27 M |
| 12/20/2024 | $1.31 | $1.41 (7.63%) | $1.43 | $1.26 | 428,013 | $4.12 M |
| 12/19/2024 | $1.33 | $1.31 (-1.5%) | $1.40 | $1.27 | 311,900 | $3.83 M |
| 12/18/2024 | $1.21 | $1.33 (9.92%) | $1.49 | $1.18 | 1.03 M | $3.89 M |
| 12/17/2024 | $1.22 | $1.20 (-1.64%) | $1.22 | $1.13 | 229,721 | $3.51 M |
| 12/16/2024 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.16 | 218,834 | $3.54 M |
| 12/13/2024 | $1.27 | $1.25 (-1.57%) | $1.27 | $1.21 | 151,775 | $3.65 M |
| 12/12/2024 | $1.20 | $1.24 (3.33%) | $1.27 | $1.15 | 184,734 | $3.62 M |
| 12/11/2024 | $1.22 | $1.19 (-2.46%) | $1.22 | $1.09 | 766,208 | $3.48 M |
| 12/10/2024 | $1.30 | $1.21 (-6.92%) | $1.34 | $1.18 | 370,300 | $3.54 M |
| 12/09/2024 | $1.14 | $1.34 (17.54%) | $1.47 | $1.09 | 2.45 M | $3.92 M |
| 12/06/2024 | $1.14 | $1.12 (-1.75%) | $1.17 | $1.01 | 1.08 M | $3.27 M |
| 12/05/2024 | $1.41 | $1.34 (-4.96%) | $1.85 | $1.30 | 9.26 M | $3.92 M |
| 12/04/2024 | $1.39 | $1.39 (0%) | $1.48 | $1.27 | 536,800 | $4.06 M |
| 12/03/2024 | $1.33 | $1.37 (3.01%) | $1.37 | $1.26 | 427,500 | $4.00 M |
| 12/02/2024 | $1.16 | $1.31 (12.93%) | $1.33 | $1.16 | 425,700 | $3.83 M |
| 11/29/2024 | $1.21 | $1.18 (-2.48%) | $1.24 | $1.10 | 339,000 | $3.45 M |
| 11/27/2024 | $1.14 | $1.16 (1.75%) | $1.40 | $1.11 | 1.28 M | $3.39 M |
| 11/26/2024 | $1.05 | $1.12 (6.67%) | $1.22 | $1.04 | 678,926 | $3.27 M |
| 11/25/2024 | $0.90 | $1.07 (18.52%) | $1.10 | $0.90 | 671,900 | $3.13 M |
| 11/22/2024 | $0.90 | $0.92 (2.09%) | $0.94 | $0.87 | 169,442 | $2.69 M |
| 11/21/2024 | $0.84 | $0.90 (6.88%) | $0.94 | $0.80 | 358,100 | $2.62 M |
| 11/20/2024 | $0.82 | $0.85 (3.8%) | $0.87 | $0.78 | 337,913 | $2.50 M |
| 11/19/2024 | $0.80 | $0.81 (0.7%) | $0.84 | $0.76 | 381,400 | $2.37 M |
| 11/18/2024 | $0.85 | $0.84 (-1.18%) | $0.90 | $0.75 | 2.74 M | $2.45 M |
| 11/15/2024 | $1.06 | $0.82 (-22.48%) | $1.11 | $0.80 | 2.35 M | $2.40 M |
| 11/14/2024 | $0.78 | $1.35 (72.02%) | $1.35 | $0.76 | 5.92 M | $3.95 M |
| 11/13/2024 | $0.75 | $0.78 (4.39%) | $0.79 | $0.74 | 214,318 | $2.29 M |
| 11/12/2024 | $0.77 | $0.75 (-2.07%) | $0.79 | $0.72 | 113,500 | $2.20 M |
| 11/11/2024 | $0.77 | $0.77 (-0.25%) | $0.79 | $0.72 | 233,258 | $2.25 M |
| 11/08/2024 | $0.77 | $0.77 (0%) | $0.77 | $0.73 | 127,400 | $2.25 M |
| 11/07/2024 | $0.78 | $0.77 (-1.13%) | $0.79 | $0.72 | 111,800 | $2.25 M |
| 11/06/2024 | $0.79 | $0.75 (-4.08%) | $0.82 | $0.72 | 368,200 | $2.20 M |
| 11/05/2024 | $0.86 | $0.83 (-4.03%) | $0.86 | $0.82 | 106,700 | $2.41 M |
| 11/04/2024 | $0.82 | $0.84 (2.87%) | $0.87 | $0.79 | 597,600 | $2.46 M |
| 11/01/2024 | $0.82 | $0.82 (-0.01%) | $0.84 | $0.78 | 248,453 | $2.40 M |
| 10/31/2024 | $0.82 | $0.82 (0%) | $0.83 | $0.79 | 41,347 | $2.40 M |
| 10/30/2024 | $0.82 | $0.83 (1.13%) | $0.84 | $0.79 | 83,822 | $2.41 M |
| 10/29/2024 | $0.81 | $0.83 (2.52%) | $0.85 | $0.81 | 102,315 | $2.43 M |
| 10/28/2024 | $0.80 | $0.84 (4.41%) | $0.85 | $0.80 | 94,330 | $2.45 M |
| 10/25/2024 | $0.78 | $0.81 (3.59%) | $0.81 | $0.76 | 107,617 | $2.36 M |
| 10/24/2024 | $0.78 | $0.78 (0.22%) | $0.80 | $0.77 | 132,601 | $2.28 M |
| 10/23/2024 | $0.86 | $0.80 (-7.21%) | $0.86 | $0.77 | 190,436 | $2.33 M |
| 10/22/2024 | $0.87 | $0.86 (-1.73%) | $0.89 | $0.85 | 74,591 | $2.51 M |
| 10/21/2024 | $0.86 | $0.89 (3.39%) | $0.91 | $0.84 | 166,200 | $2.60 M |