5 DAY PERFORMANCE
+89.52%
1 MONTH PERFORMANCE
+61.80%
3 MONTH PERFORMANCE
+16.13%
6 MONTH PERFORMANCE
-29.41%
YEAR-TO-DATE PERFORMANCE
+8.27%
1 YEAR PERFORMANCE
-7.10%
VivoPower International PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.65 | $0.67 (2.77%) | $0.69 | $0.65 | 60,279 | $4.62 M |
| 03/11/2025 | $0.66 | $0.65 (-1.86%) | $0.68 | $0.62 | 183,502 | $4.43 M |
| 03/10/2025 | $0.76 | $0.66 (-12.64%) | $0.76 | $0.66 | 456,100 | $4.52 M |
| 03/07/2025 | $0.66 | $0.76 (14.77%) | $0.93 | $0.65 | 1.79 M | $5.20 M |
| 03/06/2025 | $0.70 | $0.67 (-4.97%) | $0.70 | $0.65 | 174,514 | $4.55 M |
| 03/05/2025 | $0.71 | $0.70 (-1.27%) | $0.73 | $0.66 | 87,487 | $4.80 M |
| 03/04/2025 | $0.71 | $0.69 (-3.66%) | $0.74 | $0.65 | 176,012 | $4.69 M |
| 03/03/2025 | $0.73 | $0.73 (-0.5%) | $0.77 | $0.71 | 131,300 | $5.00 M |
| 02/28/2025 | $0.73 | $0.75 (2.22%) | $0.80 | $0.73 | 37,000 | $5.11 M |
| 02/27/2025 | $0.74 | $0.75 (1.31%) | $0.82 | $0.72 | 119,577 | $5.15 M |
| 02/26/2025 | $0.74 | $0.74 (0.07%) | $0.79 | $0.72 | 101,300 | $5.07 M |
| 02/25/2025 | $0.74 | $0.72 (-2.73%) | $0.76 | $0.70 | 118,200 | $4.93 M |
| 02/24/2025 | $0.77 | $0.75 (-2.36%) | $0.82 | $0.74 | 188,218 | $5.15 M |
| 02/21/2025 | $0.79 | $0.79 (-0.61%) | $0.83 | $0.77 | 128,033 | $5.39 M |
| 02/20/2025 | $0.81 | $0.80 (-1.56%) | $0.84 | $0.79 | 52,523 | $5.46 M |
| 02/19/2025 | $0.77 | $0.80 (4.58%) | $0.82 | $0.76 | 90,100 | $5.48 M |
| 02/18/2025 | $0.81 | $0.80 (-1.48%) | $0.87 | $0.74 | 154,800 | $5.47 M |
| 02/14/2025 | $0.89 | $0.82 (-7.49%) | $0.92 | $0.82 | 142,900 | $5.63 M |
| 02/13/2025 | $0.90 | $0.89 (-1.33%) | $0.90 | $0.86 | 74,622 | $6.08 M |
| 02/12/2025 | $0.92 | $0.89 (-3.3%) | $0.93 | $0.83 | 111,137 | $6.09 M |
| 02/11/2025 | $0.93 | $0.91 (-2.7%) | $0.95 | $0.90 | 103,129 | $6.22 M |
| 02/10/2025 | $1.04 | $0.97 (-6.75%) | $1.19 | $0.93 | 545,104 | $6.64 M |
| 02/07/2025 | $1.08 | $1.04 (-3.7%) | $1.10 | $1.02 | 112,693 | $7.12 M |
| 02/06/2025 | $1.06 | $1.09 (2.83%) | $1.10 | $1.05 | 26,721 | $7.46 M |
| 02/05/2025 | $1.05 | $1.06 (0.95%) | $1.11 | $1.04 | 56,334 | $7.25 M |
| 02/04/2025 | $1.03 | $1.06 (2.91%) | $1.10 | $1.02 | 36,703 | $7.25 M |
| 02/03/2025 | $1.08 | $1.06 (-1.85%) | $1.10 | $1.04 | 70,579 | $7.25 M |
| 01/31/2025 | $1.07 | $1.09 (1.87%) | $1.16 | $1.05 | 81,531 | $7.46 M |
| 01/30/2025 | $1.10 | $1.06 (-3.64%) | $1.13 | $1.02 | 156,970 | $7.25 M |
| 01/29/2025 | $1.02 | $1.11 (8.82%) | $1.13 | $1.02 | 122,200 | $7.60 M |
| 01/28/2025 | $1.11 | $1.02 (-8.11%) | $1.11 | $1.01 | 181,469 | $6.98 M |
| 01/27/2025 | $1.09 | $1.12 (2.75%) | $1.14 | $1.06 | 97,605 | $7.67 M |
| 01/24/2025 | $1.13 | $1.11 (-1.77%) | $1.24 | $1.11 | 172,318 | $7.60 M |
| 01/23/2025 | $1.08 | $1.13 (4.63%) | $1.14 | $1.08 | 112,310 | $7.73 M |
| 01/22/2025 | $1.15 | $1.08 (-6.09%) | $1.19 | $1.07 | 366,400 | $7.39 M |
| 01/21/2025 | $1.13 | $1.14 (0.88%) | $1.20 | $1.11 | 175,039 | $7.80 M |
| 01/17/2025 | $1.19 | $1.13 (-5.04%) | $1.21 | $1.10 | 249,815 | $7.73 M |
| 01/16/2025 | $1.20 | $1.19 (-0.83%) | $1.24 | $1.08 | 370,500 | $8.14 M |
| 01/15/2025 | $1.25 | $1.20 (-4%) | $1.40 | $1.20 | 959,448 | $8.21 M |
| 01/14/2025 | $1.30 | $1.21 (-6.92%) | $1.37 | $1.20 | 509,419 | $8.28 M |
| 01/13/2025 | $1.56 | $1.35 (-13.46%) | $1.84 | $1.27 | 5.79 M | $9.24 M |
| 01/10/2025 | $1.47 | $1.44 (-2.04%) | $1.49 | $1.40 | 190,900 | $9.86 M |
| 01/08/2025 | $1.62 | $1.48 (-8.64%) | $1.63 | $1.47 | 355,531 | $10.13 M |
| 01/07/2025 | $1.44 | $1.65 (14.58%) | $1.74 | $1.42 | 1.45 M | $11.29 M |
| 01/06/2025 | $1.48 | $1.44 (-2.7%) | $1.55 | $1.43 | 157,492 | $9.86 M |
| 01/03/2025 | $1.44 | $1.55 (7.64%) | $1.57 | $1.43 | 246,013 | $10.61 M |
| 01/02/2025 | $1.35 | $1.41 (4.44%) | $1.44 | $1.33 | 185,420 | $9.65 M |
| 12/31/2024 | $1.34 | $1.33 (-0.75%) | $1.38 | $1.27 | 164,125 | $9.10 M |
| 12/30/2024 | $1.40 | $1.34 (-4.29%) | $1.41 | $1.32 | 205,314 | $9.17 M |
| 12/27/2024 | $1.53 | $1.41 (-7.84%) | $1.56 | $1.40 | 255,648 | $9.65 M |
| 12/26/2024 | $1.41 | $1.51 (7.09%) | $1.55 | $1.40 | 248,113 | $10.33 M |
| 12/24/2024 | $1.52 | $1.43 (-5.92%) | $1.52 | $1.39 | 198,900 | $9.79 M |
| 12/23/2024 | $1.35 | $1.46 (8.15%) | $1.53 | $1.32 | 283,135 | $9.99 M |
| 12/20/2024 | $1.31 | $1.41 (7.63%) | $1.43 | $1.26 | 428,013 | $9.65 M |
| 12/19/2024 | $1.33 | $1.31 (-1.5%) | $1.40 | $1.27 | 311,900 | $8.97 M |
| 12/18/2024 | $1.21 | $1.33 (9.92%) | $1.49 | $1.18 | 1.03 M | $9.10 M |
| 12/17/2024 | $1.22 | $1.20 (-1.64%) | $1.22 | $1.13 | 229,721 | $8.21 M |
| 12/16/2024 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.16 | 218,834 | $8.28 M |
| 12/13/2024 | $1.27 | $1.25 (-1.57%) | $1.27 | $1.21 | 151,775 | $8.56 M |
| 12/12/2024 | $1.20 | $1.24 (3.33%) | $1.27 | $1.15 | 184,734 | $8.49 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.
