Skip to main content
VivoPower International PLC (VVPR)
NASDAQ: VVPR · Real-Time Price · USD
2.000
-0.080 (-3.85%)
At close: Mar 6, 2026, 4:00 PM EST
2.070
+0.070 (3.50%)
After-hours: Mar 6, 2026, 7:55 PM EST

VivoPower International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.082.172.002.002.00-3.85%222,579
Mar 5, 20262.082.252.022.082.08-2.80%256,177
Mar 4, 20262.152.202.012.142.14-0.93%440,318
Mar 3, 20262.282.302.122.162.16-8.09%455,895
Mar 2, 20262.322.472.252.352.35-0.42%489,226
Feb 27, 20262.382.682.342.362.36-0.84%551,499
Feb 26, 20262.752.892.252.382.38-11.85%926,278
Feb 25, 20262.632.792.612.702.703.45%491,507
Feb 24, 20262.652.892.522.612.611.56%1,134,953
Feb 23, 20262.322.952.312.572.578.44%2,131,920
Feb 20, 20262.412.442.112.372.37-3.27%1,029,374
Feb 19, 20262.712.822.362.452.45-13.43%1,553,023
Feb 18, 20262.733.352.542.832.8315.98%3,896,104
Feb 17, 20262.192.872.052.442.4415.64%3,960,928
Feb 13, 20261.492.221.492.112.1148.59%7,209,433
Feb 12, 20261.351.581.241.421.427.58%2,131,413
Feb 11, 20261.331.341.231.321.32-1.49%168,748
Feb 10, 20261.411.431.301.341.34-5.63%352,273
Feb 9, 20261.441.491.311.421.42-1.39%333,586
Feb 6, 20261.311.491.271.441.4419.01%628,265
Feb 5, 20261.601.651.201.211.21-25.77%975,979
Feb 4, 20261.761.801.521.631.63-5.23%3,723,981
Feb 3, 20261.901.901.601.721.72-4.18%453,948
Feb 2, 20262.022.031.771.801.80-12.86%409,925
Jan 30, 20262.042.112.022.062.06-223,437
Jan 29, 20262.182.252.002.062.06-7.62%431,689
Jan 28, 20262.252.282.172.232.23-0.89%172,383
Jan 27, 20262.242.282.132.252.250.45%255,381
Jan 26, 20262.292.352.222.242.24-2.18%155,124
Jan 23, 20262.342.412.232.292.29-3.98%162,158
Jan 22, 20262.192.502.122.392.391.06%1,950,680
Jan 21, 20262.322.422.312.362.361.72%189,294
Jan 20, 20262.502.542.322.322.32-10.77%378,159
Jan 16, 20262.742.842.462.602.60-4.41%597,115
Jan 15, 20262.932.962.712.722.72-8.72%227,640
Jan 14, 20262.723.002.662.982.989.56%292,712
Jan 13, 20262.672.812.662.722.721.12%180,878
Jan 12, 20262.532.742.472.692.695.91%284,056
Jan 9, 20262.632.722.492.542.54-0.78%226,119
Jan 8, 20262.482.622.432.562.561.99%172,568
Jan 7, 20262.582.652.492.512.51-5.64%256,198
Jan 6, 20262.692.712.542.662.66-1.85%314,161
Jan 5, 20262.472.752.422.712.7110.61%482,913
Jan 2, 20262.362.482.322.452.458.17%351,054
Dec 31, 20252.312.412.252.272.27-4.03%386,509
Dec 30, 20252.722.752.322.362.36-11.28%1,286,689
Dec 29, 20252.452.802.452.662.669.02%694,204
Dec 26, 20252.362.502.352.442.443.39%221,804
Dec 24, 20252.362.422.282.362.36-0.84%193,824
Dec 23, 20252.532.602.372.382.38-5.56%423,734
Dec 22, 20252.702.752.492.522.52-6.32%304,276
Dec 19, 20252.882.992.572.692.69-5.94%504,629
Dec 18, 20252.963.002.762.862.861.06%196,908
Dec 17, 20253.163.172.832.832.83-11.56%341,896
Dec 16, 20252.653.282.653.203.2022.14%766,897
Dec 15, 20252.852.942.592.622.62-9.03%467,441
Dec 12, 20253.063.202.772.882.8813.39%3,724,026
Dec 11, 20252.612.662.372.542.54-4.51%496,064
Dec 10, 20252.712.732.562.662.66-3.27%164,911
Dec 9, 20252.572.782.472.752.758.27%245,947
Dec 8, 20252.512.592.452.542.541.60%139,646
Dec 5, 20252.642.652.482.502.50-6.02%170,987
Dec 4, 20252.602.672.512.662.661.14%140,622
Dec 3, 20252.552.662.442.632.634.78%172,572
Dec 2, 20252.412.592.412.512.516.36%250,225
Dec 1, 20252.502.512.352.362.36-10.27%206,070
Nov 28, 20252.592.792.572.632.633.54%145,207
Nov 26, 20252.502.642.452.542.543.67%224,569
Nov 25, 20252.372.572.322.452.450.82%373,570
Nov 24, 20252.272.502.252.432.437.52%480,779
Nov 21, 20252.122.302.072.262.268.65%336,134
Nov 20, 20252.302.432.052.082.08-9.17%645,413
Nov 19, 20252.582.642.252.292.29-11.24%428,610
Nov 18, 20252.592.652.482.582.581.57%566,843
Nov 17, 20253.043.092.402.542.54-17.53%888,989
Nov 14, 20253.103.283.043.083.08-2.84%257,391
Nov 13, 20253.293.343.063.173.17-5.93%374,007
Nov 12, 20253.163.403.053.373.378.71%592,336
Nov 11, 20253.463.503.023.103.10-13.65%403,121
Nov 10, 20253.383.643.283.593.5911.84%344,240
Nov 7, 20253.083.453.043.213.211.26%698,241
Nov 6, 20253.173.392.963.173.172.92%707,382
Nov 5, 20253.503.503.053.083.08-1.91%481,477
Nov 4, 20253.303.513.113.143.14-10.29%459,477
Nov 3, 20253.333.743.023.503.5018.64%1,336,762
Oct 31, 20254.554.602.752.952.95-35.02%2,172,375
Oct 30, 20254.744.744.474.544.54-3.61%170,977
Oct 29, 20254.754.974.614.714.71-259,644
Oct 28, 20254.874.874.664.714.71-3.09%176,519
Oct 27, 20255.115.124.824.864.86-1.22%283,403
Oct 24, 20254.685.264.624.924.927.42%834,632
Oct 23, 20254.284.734.254.584.588.27%496,224
Oct 22, 20254.454.504.154.234.23-8.04%343,287
Oct 21, 20254.354.754.194.604.603.37%587,820
Oct 20, 20254.434.614.294.454.451.83%447,987
Oct 17, 20254.154.373.984.374.372.82%529,200
Oct 16, 20254.404.454.174.254.25-2.97%617,522
Oct 15, 20254.504.784.324.384.38-4.99%649,856
Oct 14, 20254.604.764.514.614.61-3.15%388,814
Oct 13, 20254.684.904.614.764.761.93%443,808