5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
VivoPower PLC. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.57 | $1.61 (2.55%) | $1.87 | $1.55 | 832.44 K | |
| 11/04/2026 | $1.62 | $1.52 (-6.17%) | $1.68 | $1.43 | 1.29 M | $29.19 M |
| 11/03/2026 | $2.06 | $1.60 (-22.33%) | $2.06 | $1.43 | 2.36 M | $30.72 M |
| 11/02/2026 | $2.38 | $2.21 (-7.14%) | $2.44 | $2.20 | 371.48 K | $42.44 M |
| 10/30/2026 | $2.45 | $2.36 (-3.67%) | $2.54 | $2.30 | 637.74 K | $45.32 M |
| 10/29/2026 | $2.75 | $2.60 (-5.45%) | $2.75 | $2.51 | 407.99 K | $43.65 M |
| 10/28/2026 | $2.66 | $2.82 (6.02%) | $2.83 | $2.63 | 798.27 K | $47.35 M |
| 10/27/2026 | $2.48 | $2.63 (6.05%) | $2.70 | $2.45 | 324.60 K | $44.16 M |
| 10/26/2026 | $2.44 | $2.45 (0.41%) | $2.54 | $2.33 | 447.21 K | $41.14 M |
| 10/23/2026 | $2.24 | $2.42 (8.04%) | $2.44 | $2.20 | 562.60 K | $40.63 M |
| 10/22/2026 | $2.09 | $2.28 (9.09%) | $2.32 | $2.00 | 1.46 M | $38.28 M |
| 10/21/2026 | $2.28 | $2.18 (-4.39%) | $3.12 | $2.16 | 9.26 M | $36.60 M |
| 10/20/2026 | $2.09 | $2.20 (5.26%) | $2.22 | $2.00 | 237.07 K | $36.94 M |
| 10/19/2026 | $2.21 | $2.12 (-4.07%) | $2.23 | $2.10 | 318.65 K | $35.60 M |
| 10/16/2026 | $2.36 | $2.10 (-11.02%) | $2.36 | $2.07 | 705.52 K | $35.26 M |
| 10/15/2026 | $2.19 | $2.36 (7.76%) | $2.38 | $2.11 | 395.63 K | $39.62 M |
| 10/14/2026 | $2.53 | $2.19 (-13.44%) | $2.53 | $2.15 | 639.44 K | $36.77 M |
| 10/13/2026 | $2.86 | $2.60 (-9.09%) | $2.89 | $2.55 | 835.88 K | $43.65 M |
| 10/12/2026 | $3.08 | $2.96 (-3.9%) | $3.25 | $2.87 | 551.91 K | $49.70 M |
| 10/09/2026 | $3.20 | $3.10 (-3.13%) | $3.23 | $3.08 | 251.96 K | $52.05 M |
| 10/08/2026 | $3.18 | $3.22 (1.26%) | $3.25 | $3.07 | 423.16 K | $54.06 M |
| 10/07/2026 | $3.25 | $3.25 (0%) | $3.28 | $3.15 | 254.55 K | $54.57 M |
| 10/06/2026 | $3.37 | $3.29 (-2.37%) | $3.43 | $3.25 | 291.72 K | $55.24 M |
| 10/05/2026 | $3.35 | $3.36 (0.3%) | $3.40 | $3.30 | 224.74 K | $56.42 M |
| 10/02/2026 | $3.24 | $3.36 (3.7%) | $3.44 | $3.23 | 580.09 K | $56.42 M |
| 10/01/2026 | $3.68 | $3.15 (-14.4%) | $3.70 | $3.07 | 1.29 M | $52.89 M |
| 09/30/2026 | $3.81 | $3.69 (-3.15%) | $3.90 | $3.64 | 344.41 K | $61.96 M |
| 09/29/2026 | $3.97 | $3.68 (-7.3%) | $4.01 | $3.63 | 760.93 K | $61.79 M |
| 09/28/2026 | $4.06 | $3.94 (-2.96%) | $4.14 | $3.91 | 379.72 K | $66.15 M |
| 09/25/2026 | $4.12 | $4.12 (0%) | $4.19 | $3.98 | 319.11 K | $69.18 M |
| 09/24/2026 | $3.91 | $4.07 (4.09%) | $4.09 | $3.83 | 396.44 K | $68.34 M |
| 09/23/2026 | $3.85 | $3.86 (0.26%) | $4.11 | $3.75 | 317.20 K | $64.81 M |
| 09/22/2026 | $3.84 | $3.85 (0.26%) | $4.05 | $3.84 | 515.89 K | $64.64 M |
| 09/21/2026 | $3.88 | $3.86 (-0.52%) | $3.98 | $3.74 | 415.53 K | $64.81 M |
| 09/18/2026 | $3.81 | $3.86 (1.31%) | $3.91 | $3.65 | 417.01 K | $64.81 M |
| 09/17/2026 | $3.83 | $3.73 (-2.61%) | $3.93 | $3.71 | 149.93 K | $62.63 M |
| 09/16/2026 | $3.78 | $3.75 (-0.79%) | $3.88 | $3.49 | 442.37 K | $62.96 M |
| 09/15/2026 | $3.86 | $3.76 (-2.59%) | $3.96 | $3.74 | 233.95 K | $63.13 M |
| 09/14/2026 | $3.88 | $3.90 (0.52%) | $3.92 | $3.81 | 251.77 K | $65.48 M |
| 09/11/2026 | $4.11 | $3.99 (-2.92%) | $4.16 | $3.96 | 219.74 K | $66.99 M |
| 09/10/2026 | $4.07 | $4.02 (-1.23%) | $4.12 | $3.93 | 199.68 K | $67.50 M |
| 09/09/2026 | $4.15 | $4.15 (0%) | $4.33 | $4.07 | 249.76 K | $69.68 M |
| 09/08/2026 | $3.91 | $4.07 (4.09%) | $4.29 | $3.90 | 317.66 K | $68.34 M |
| 09/04/2026 | $3.81 | $3.89 (2.1%) | $3.92 | $3.80 | 201.03 K | $65.31 M |
| 09/03/2026 | $3.90 | $3.92 (0.51%) | $3.94 | $3.76 | 619.36 K | $65.82 M |
| 09/02/2026 | $3.80 | $3.88 (2.11%) | $3.96 | $3.73 | 271.16 K | $65.15 M |
| 09/01/2026 | $4.01 | $3.81 (-4.99%) | $4.01 | $3.77 | 256.03 K | $63.97 M |
| 08/31/2026 | $4.07 | $4.07 (0%) | $4.14 | $4.00 | 171.52 K | $68.34 M |
| 08/28/2026 | $4.28 | $4.06 (-5.14%) | $4.37 | $4.04 | 220.54 K | $68.17 M |
| 08/27/2026 | $4.24 | $4.28 (0.94%) | $4.38 | $4.24 | 363.85 K | $71.86 M |
| 08/26/2026 | $4.20 | $4.21 (0.24%) | $4.30 | $4.08 | 399.72 K | $70.69 M |
| 08/25/2026 | $4.35 | $4.17 (-4.14%) | $4.50 | $4.16 | 338.43 K | $70.02 M |
| 08/24/2026 | $4.32 | $4.35 (0.69%) | $4.43 | $4.13 | 362.65 K | $73.04 M |
| 08/21/2026 | $4.26 | $4.36 (2.35%) | $4.38 | $4.18 | 286.36 K | $73.21 M |
| 08/20/2026 | $4.35 | $4.21 (-3.22%) | $4.42 | $4.11 | 434.12 K | $70.69 M |
| 08/19/2026 | $4.41 | $4.36 (-1.13%) | $4.52 | $4.21 | 278.25 K | $73.21 M |
| 08/18/2026 | $4.72 | $4.40 (-6.78%) | $4.82 | $4.38 | 569.40 K | $73.88 M |
| 08/17/2026 | $4.99 | $4.90 (-1.8%) | $5.15 | $4.77 | 1.21 M | $82.27 M |
| 08/14/2026 | $4.64 | $4.87 (4.96%) | $4.95 | $4.55 | 578.51 K | $81.77 M |
| 08/13/2026 | $4.23 | $4.59 (8.51%) | $4.80 | $4.20 | 1.13 M | $77.07 M |
| 08/12/2026 | $4.05 | $4.22 (4.2%) | $4.27 | $4.00 | 286.02 K | $70.85 M |
| 08/11/2026 | $4.00 | $4.05 (1.25%) | $4.10 | $3.92 | 195.82 K | $68.00 M |
| 08/10/2026 | $4.01 | $3.94 (-1.75%) | $4.04 | $3.83 | 308.33 K | $66.15 M |
| 08/07/2026 | $3.93 | $4.04 (2.8%) | $4.16 | $3.81 | 419.60 K | $67.83 M |
| 08/06/2026 | $3.78 | $3.83 (1.32%) | $3.98 | $3.71 | 394.90 K | $64.31 M |
| 08/05/2026 | $3.90 | $3.78 (-3.08%) | $3.95 | $3.74 | 577.21 K | $63.47 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.
