5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
VivoPower PLC. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.51 | $5.87 (6.53%) | $6.24 | $5.35 | 1.86 M | $98.56 M |
| 06/18/2026 | $5.82 | $5.45 (-6.36%) | $5.87 | $5.14 | 2.27 M | $91.51 M |
| 06/17/2026 | $5.85 | $5.52 (-5.64%) | $6.00 | $5.47 | 1.56 M | $92.68 M |
| 06/16/2026 | $5.12 | $5.73 (11.91%) | $6.18 | $5.09 | 3.18 M | $96.21 M |
| 06/15/2026 | $4.98 | $5.24 (5.22%) | $5.49 | $4.62 | 2.65 M | $87.98 M |
| 06/12/2026 | $4.73 | $4.77 (0.85%) | $5.01 | $4.60 | 875.37 K | $80.09 M |
| 06/11/2026 | $4.72 | $4.75 (0.64%) | $4.96 | $4.37 | 1.06 M | $79.75 M |
| 06/10/2026 | $4.68 | $4.74 (1.28%) | $5.20 | $4.53 | 1.09 M | $79.59 M |
| 06/09/2026 | $4.81 | $4.76 (-1.04%) | $5.10 | $4.30 | 2.14 M | $79.92 M |
| 06/08/2026 | $4.88 | $4.77 (-2.25%) | $4.96 | $4.45 | 1.07 M | $80.09 M |
| 06/05/2026 | $5.51 | $4.60 (-16.52%) | $5.63 | $4.36 | 2.28 M | $77.23 M |
| 06/04/2026 | $5.28 | $5.85 (10.8%) | $5.98 | $5.05 | 1.32 M | $98.22 M |
| 06/03/2026 | $6.42 | $5.74 (-10.59%) | $6.67 | $5.72 | 1.97 M | $96.38 M |
| 06/02/2026 | $6.45 | $6.36 (-1.4%) | $6.78 | $6.11 | 1.77 M | $106.79 M |
| 06/01/2026 | $6.00 | $6.60 (10%) | $6.86 | $5.85 | 2.72 M | $110.82 M |
| 05/29/2026 | $5.67 | $6.24 (10.05%) | $6.38 | $5.28 | 4.70 M | $104.77 M |
| 05/28/2026 | $4.90 | $5.64 (15.1%) | $5.69 | $4.60 | 2.72 M | $94.70 M |
| 05/27/2026 | $4.88 | $4.99 (2.25%) | $5.42 | $4.74 | 3.11 M | $83.78 M |
| 05/26/2026 | $4.75 | $4.52 (-4.84%) | $4.76 | $4.17 | 2.34 M | $75.89 M |
| 05/22/2026 | $5.01 | $4.67 (-6.79%) | $5.01 | $4.50 | 2.00 M | $78.41 M |
| 05/21/2026 | $4.51 | $5.16 (14.41%) | $5.36 | $4.47 | 3.56 M | $86.64 M |
| 05/20/2026 | $4.66 | $4.43 (-4.94%) | $4.66 | $4.20 | 1.30 M | $74.38 M |
| 05/19/2026 | $4.70 | $4.61 (-1.91%) | $4.90 | $4.30 | 1.43 M | $77.40 M |
| 05/18/2026 | $4.90 | $4.82 (-1.63%) | $5.22 | $4.60 | 2.30 M | $80.93 M |
| 05/15/2026 | $4.64 | $4.54 (-2.16%) | $4.68 | $4.01 | 2.92 M | $76.23 M |
| 05/14/2026 | $4.40 | $4.93 (12.05%) | $5.25 | $4.20 | 4.48 M | $82.78 M |
| 05/13/2026 | $3.27 | $4.23 (29.36%) | $4.47 | $3.17 | 5.45 M | $71.02 M |
| 05/12/2026 | $3.21 | $3.13 (-2.49%) | $3.21 | $2.94 | 854.81 K | $52.55 M |
| 05/11/2026 | $3.03 | $3.22 (6.27%) | $3.42 | $2.97 | 1.35 M | $54.06 M |
| 05/08/2026 | $3.00 | $3.02 (0.67%) | $3.12 | $2.89 | 744.10 K | $50.71 M |
| 05/07/2026 | $3.13 | $3.01 (-3.83%) | $3.13 | $2.95 | 887.30 K | $50.54 M |
| 05/06/2026 | $3.35 | $3.11 (-7.16%) | $3.35 | $3.10 | 639.10 K | $52.22 M |
| 05/05/2026 | $3.01 | $3.31 (9.97%) | $3.35 | $2.92 | 1.16 M | $55.58 M |
| 05/04/2026 | $3.13 | $2.91 (-7.03%) | $3.14 | $2.85 | 656.60 K | $48.86 M |
| 05/01/2026 | $3.25 | $3.19 (-1.85%) | $3.37 | $3.05 | 735.20 K | $53.56 M |
| 04/30/2026 | $3.04 | $3.32 (9.21%) | $3.48 | $3.02 | 771.30 K | $55.74 M |
| 04/29/2026 | $3.20 | $3.09 (-3.44%) | $3.27 | $2.88 | 638.80 K | $51.88 M |
| 04/28/2026 | $3.40 | $3.14 (-7.65%) | $3.40 | $3.12 | 523.84 K | $52.72 M |
| 04/27/2026 | $3.53 | $3.40 (-3.68%) | $3.56 | $3.03 | 1.63 M | $57.09 M |
| 04/24/2026 | $3.78 | $3.48 (-7.94%) | $4.27 | $3.25 | 4.24 M | $58.43 M |
| 04/23/2026 | $3.02 | $3.49 (15.56%) | $3.70 | $2.93 | 3.67 M | $58.60 M |
| 04/22/2026 | $2.83 | $2.99 (5.65%) | $3.01 | $2.70 | 2.03 M | $50.20 M |
| 04/21/2026 | $3.10 | $2.72 (-12.26%) | $3.37 | $2.70 | 2.53 M | $45.67 M |
| 04/20/2026 | $3.10 | $3.11 (0.32%) | $3.23 | $3.02 | 294.27 K | $52.22 M |
| 04/17/2026 | $3.08 | $3.20 (3.9%) | $3.50 | $3.06 | 1.32 M | $53.73 M |
| 04/16/2026 | $2.67 | $2.82 (5.62%) | $2.84 | $2.60 | 291.63 K | $47.35 M |
| 04/15/2026 | $2.68 | $2.67 (-0.37%) | $2.71 | $2.53 | 193.70 K | $44.83 M |
| 04/14/2026 | $2.60 | $2.68 (3.08%) | $2.74 | $2.46 | 262.94 K | $45.00 M |
| 04/13/2026 | $2.50 | $2.55 (2%) | $2.66 | $2.42 | 269.20 K | $42.82 M |
| 04/10/2026 | $2.43 | $2.40 (-1.23%) | $2.54 | $2.37 | 157.84 K | $40.30 M |
| 04/09/2026 | $2.33 | $2.43 (4.29%) | $2.54 | $2.30 | 173.20 K | $40.80 M |
| 04/08/2026 | $2.53 | $2.33 (-7.91%) | $2.57 | $2.33 | 256.70 K | $39.12 M |
| 04/07/2026 | $2.22 | $2.40 (8.11%) | $2.52 | $2.15 | 642.03 K | $40.30 M |
| 04/06/2026 | $2.11 | $2.13 (0.95%) | $2.20 | $2.08 | 173.53 K | $35.76 M |
| 04/02/2026 | $2.04 | $2.10 (2.94%) | $2.13 | $1.97 | 269.68 K | $35.26 M |
| 04/01/2026 | $2.35 | $2.08 (-11.49%) | $2.39 | $2.06 | 543.11 K | $34.92 M |
| 03/31/2026 | $2.33 | $2.30 (-1.29%) | $2.44 | $2.21 | 386.43 K | $38.62 M |
| 03/30/2026 | $2.50 | $2.25 (-10%) | $2.57 | $2.20 | 450.26 K | $37.78 M |
| 03/27/2026 | $2.64 | $2.52 (-4.55%) | $2.80 | $2.43 | 447.25 K | $42.31 M |
| 03/26/2026 | $2.74 | $2.68 (-2.19%) | $2.95 | $2.60 | 736.60 K | $45.00 M |
| 03/25/2026 | $2.40 | $2.86 (19.17%) | $3.08 | $2.37 | 3.41 M | $48.02 M |
| 03/24/2026 | $2.37 | $2.16 (-8.86%) | $2.65 | $2.16 | 622.80 K | $36.27 M |
| 03/23/2026 | $2.33 | $2.34 (0.43%) | $2.53 | $2.29 | 364.00 K | $39.29 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.
