5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
VivoPower PLC. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $3.81 | $3.86 (1.31%) | $3.91 | $3.65 | 416.20 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 | $3.48 | 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 |
| 08/04/2026 | $3.77 | $3.90 (3.45%) | $3.95 | $3.65 | 486.10 K | $65.48 M |
| 08/03/2026 | $3.50 | $3.73 (6.57%) | $3.77 | $3.40 | 578.74 K | $62.63 M |
| 07/31/2026 | $3.65 | $3.57 (-2.19%) | $3.78 | $3.50 | 421.54 K | $59.94 M |
| 07/30/2026 | $3.25 | $3.54 (8.92%) | $3.65 | $3.25 | 807.49 K | $59.44 M |
| 07/29/2026 | $3.88 | $3.17 (-18.3%) | $4.17 | $3.16 | 1.35 M | $53.22 M |
| 07/28/2026 | $3.87 | $3.88 (0.26%) | $3.92 | $3.67 | 357.93 K | $65.15 M |
| 07/27/2026 | $4.26 | $3.92 (-7.98%) | $4.37 | $3.74 | 557.76 K | $65.82 M |
| 07/24/2026 | $3.96 | $4.27 (7.83%) | $4.28 | $3.81 | 1.14 M | $71.69 M |
| 07/23/2026 | $3.84 | $3.91 (1.82%) | $3.99 | $3.74 | 1.30 M | $65.65 M |
| 07/22/2026 | $3.95 | $3.90 (-1.27%) | $4.17 | $3.81 | 522.94 K | $65.48 M |
| 07/21/2026 | $3.79 | $4.08 (7.65%) | $4.12 | $3.70 | 925.10 K | $68.50 M |
| 07/20/2026 | $3.84 | $3.79 (-1.3%) | $4.00 | $3.64 | 897.51 K | $63.63 M |
| 07/17/2026 | $3.73 | $3.85 (3.22%) | $4.01 | $3.54 | 1.09 M | $64.64 M |
| 07/16/2026 | $4.31 | $3.91 (-9.28%) | $4.31 | $3.63 | 1.22 M | $65.65 M |
| 07/15/2026 | $4.78 | $4.41 (-7.74%) | $4.95 | $4.38 | 754.30 K | $74.04 M |
| 07/14/2026 | $4.65 | $4.71 (1.29%) | $4.79 | $4.54 | 554.82 K | $79.08 M |
| 07/13/2026 | $4.84 | $4.55 (-5.99%) | $4.97 | $4.26 | 1.38 M | $76.40 M |
| 07/10/2026 | $4.75 | $5.23 (10.11%) | $5.25 | $4.48 | 2.14 M | $87.81 M |
| 07/09/2026 | $4.55 | $4.61 (1.32%) | $4.73 | $4.39 | 550.00 K | $77.40 M |
| 07/08/2026 | $4.18 | $4.41 (5.5%) | $4.53 | $4.18 | 654.30 K | $74.04 M |
| 07/07/2026 | $4.65 | $4.46 (-4.09%) | $4.69 | $4.12 | 1.20 M | $74.88 M |
| 07/06/2026 | $4.70 | $4.81 (2.34%) | $5.10 | $4.52 | 998.50 K | $80.76 M |
| 07/02/2026 | $4.94 | $4.68 (-5.26%) | $5.09 | $4.56 | 1.04 M | $78.58 M |
| 07/01/2026 | $5.05 | $4.96 (-1.78%) | $5.20 | $4.72 | 1.28 M | $83.28 M |
| 06/30/2026 | $5.35 | $5.17 (-3.36%) | $5.57 | $5.02 | 1.47 M | $86.81 M |
| 06/29/2026 | $5.77 | $5.34 (-7.45%) | $5.97 | $5.18 | 1.77 M | $89.66 M |
| 06/26/2026 | $5.43 | $5.77 (6.26%) | $6.22 | $5.43 | 1.47 M | $96.88 M |
| 06/25/2026 | $5.52 | $5.61 (1.63%) | $5.88 | $5.14 | 1.69 M | $94.19 M |
| 06/24/2026 | $5.61 | $5.52 (-1.6%) | $5.74 | $5.25 | 998.30 K | $92.68 M |
| 06/23/2026 | $5.52 | $5.60 (1.45%) | $6.04 | $5.50 | 1.14 M | $94.03 M |
| 06/22/2026 | $5.51 | $5.87 (6.53%) | $6.24 | $5.35 | 1.86 M | $98.56 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.
