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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
