VivoPower International PLC (VVPR) Charts

$5.43

$0.24 (4.62%)
Last update: 04:00 PM EST
Day's range
$5.15
Day's range
$6.04

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