5 DAY PERFORMANCE
+115.54%
1 MONTH PERFORMANCE
+68.54%
3 MONTH PERFORMANCE
+12.71%
6 MONTH PERFORMANCE
-12.03%
YEAR-TO-DATE PERFORMANCE
+306.77%
1 YEAR PERFORMANCE
+383.04%
VivoPower International PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.64 | $2.50 (-5.3%) | $2.65 | $2.48 | 170.99 K | $17.11 M |
| 12/04/2025 | $2.60 | $2.66 (2.31%) | $2.67 | $2.51 | 140.62 K | $18.21 M |
| 12/03/2025 | $2.55 | $2.63 (3.14%) | $2.66 | $2.44 | 172.60 K | $18.00 M |
| 12/02/2025 | $2.41 | $2.51 (4.15%) | $2.59 | $2.41 | 250.23 K | $17.18 M |
| 12/01/2025 | $2.50 | $2.36 (-5.6%) | $2.51 | $2.35 | 206.10 K | $16.15 M |
| 11/28/2025 | $2.59 | $2.63 (1.54%) | $2.79 | $2.57 | 145.21 K | $18.00 M |
| 11/26/2025 | $2.50 | $2.54 (1.6%) | $2.64 | $2.45 | 224.60 K | $17.38 M |
| 11/25/2025 | $2.37 | $2.45 (3.38%) | $2.57 | $2.32 | 373.57 K | $16.77 M |
| 11/24/2025 | $2.27 | $2.43 (7.05%) | $2.50 | $2.25 | 480.78 K | $16.63 M |
| 11/21/2025 | $2.12 | $2.26 (6.6%) | $2.30 | $2.07 | 336.13 K | $15.47 M |
| 11/20/2025 | $2.30 | $2.08 (-9.57%) | $2.43 | $2.05 | 645.41 K | $14.24 M |
| 11/19/2025 | $2.58 | $2.29 (-11.24%) | $2.64 | $2.25 | 428.61 K | $15.67 M |
| 11/18/2025 | $2.59 | $2.58 (-0.39%) | $2.65 | $2.48 | 566.84 K | $17.66 M |
| 11/17/2025 | $3.04 | $2.54 (-16.45%) | $3.09 | $2.40 | 889.00 K | $17.38 M |
| 11/14/2025 | $3.10 | $3.08 (-0.65%) | $3.28 | $3.04 | 257.40 K | $21.08 M |
| 11/13/2025 | $3.29 | $3.17 (-3.65%) | $3.34 | $3.06 | 374.01 K | $21.70 M |
| 11/12/2025 | $3.16 | $3.37 (6.65%) | $3.40 | $3.05 | 592.34 K | $23.06 M |
| 11/11/2025 | $3.46 | $3.10 (-10.4%) | $3.50 | $3.02 | 403.12 K | $21.22 M |
| 11/10/2025 | $3.38 | $3.59 (6.21%) | $3.64 | $3.28 | 344.24 K | $24.57 M |
| 11/07/2025 | $3.08 | $3.21 (4.22%) | $3.45 | $3.04 | 698.24 K | $21.97 M |
| 11/06/2025 | $3.17 | $3.17 (0%) | $3.39 | $2.96 | 707.40 K | $21.70 M |
| 11/05/2025 | $3.50 | $3.08 (-12%) | $3.50 | $3.05 | 481.50 K | $21.08 M |
| 11/04/2025 | $3.30 | $3.14 (-4.85%) | $3.51 | $3.11 | 459.50 K | $21.49 M |
| 11/03/2025 | $3.33 | $3.50 (5.11%) | $3.74 | $3.02 | 1.34 M | $23.95 M |
| 10/31/2025 | $4.55 | $2.95 (-35.16%) | $4.60 | $2.75 | 2.17 M | $20.19 M |
| 10/30/2025 | $4.74 | $4.54 (-4.22%) | $4.74 | $4.47 | 170.98 K | $31.07 M |
| 10/29/2025 | $4.75 | $4.71 (-0.84%) | $4.97 | $4.61 | 259.64 K | $32.24 M |
| 10/28/2025 | $4.87 | $4.71 (-3.29%) | $4.87 | $4.66 | 176.52 K | $32.24 M |
| 10/27/2025 | $5.11 | $4.86 (-4.89%) | $5.12 | $4.82 | 283.40 K | $33.26 M |
| 10/24/2025 | $4.68 | $4.92 (5.13%) | $5.26 | $4.62 | 834.63 K | $33.67 M |
| 10/23/2025 | $4.28 | $4.58 (7.01%) | $4.72 | $4.25 | 496.22 K | $31.35 M |
| 10/22/2025 | $4.45 | $4.23 (-4.94%) | $4.50 | $4.15 | 343.30 K | $28.95 M |
| 10/21/2025 | $4.35 | $4.60 (5.75%) | $4.75 | $4.19 | 587.82 K | $31.48 M |
| 10/20/2025 | $4.43 | $4.45 (0.45%) | $4.61 | $4.29 | 447.99 K | $30.46 M |
| 10/17/2025 | $4.15 | $4.37 (5.3%) | $4.37 | $3.98 | 529.20 K | $29.91 M |
| 10/16/2025 | $4.40 | $4.25 (-3.41%) | $4.45 | $4.17 | 617.52 K | $29.09 M |
| 10/15/2025 | $4.50 | $4.38 (-2.67%) | $4.78 | $4.32 | 649.90 K | $29.98 M |
| 10/14/2025 | $4.60 | $4.61 (0.22%) | $4.76 | $4.51 | 388.81 K | $31.55 M |
| 10/13/2025 | $4.68 | $4.76 (1.71%) | $4.90 | $4.61 | 443.81 K | $32.58 M |
| 10/10/2025 | $4.90 | $4.67 (-4.69%) | $5.09 | $4.60 | 599.22 K | $31.96 M |
| 10/09/2025 | $5.07 | $4.87 (-3.94%) | $5.19 | $4.81 | 442.50 K | $33.33 M |
| 10/08/2025 | $5.17 | $5.09 (-1.55%) | $5.23 | $5.02 | 272.15 K | $34.84 M |
| 10/07/2025 | $5.54 | $5.19 (-6.32%) | $5.57 | $4.93 | 707.60 K | $35.52 M |
| 10/06/2025 | $5.58 | $5.50 (-1.43%) | $5.64 | $5.34 | 638.33 K | $37.64 M |
| 10/03/2025 | $5.60 | $5.41 (-3.39%) | $5.85 | $5.28 | 723.70 K | $37.03 M |
| 10/02/2025 | $5.21 | $5.62 (7.87%) | $5.77 | $5.16 | 1.13 M | $38.46 M |
| 10/01/2025 | $4.52 | $5.13 (13.5%) | $5.25 | $4.52 | 1.57 M | $35.11 M |
| 09/30/2025 | $4.77 | $4.50 (-5.66%) | $4.84 | $4.48 | 366.10 K | $30.80 M |
| 09/29/2025 | $4.77 | $4.76 (-0.21%) | $4.83 | $4.61 | 284.48 K | $32.58 M |
| 09/26/2025 | $4.85 | $4.68 (-3.51%) | $4.90 | $4.60 | 527.50 K | $32.03 M |
| 09/25/2025 | $5.05 | $4.91 (-2.77%) | $5.15 | $4.70 | 583.63 K | $33.60 M |
| 09/24/2025 | $4.87 | $5.05 (3.7%) | $5.24 | $4.82 | 673.23 K | $34.56 M |
| 09/23/2025 | $4.95 | $4.82 (-2.63%) | $5.07 | $4.80 | 363.62 K | $32.99 M |
| 09/22/2025 | $4.74 | $4.94 (4.22%) | $4.97 | $4.50 | 669.53 K | $33.81 M |
| 09/19/2025 | $5.00 | $4.83 (-3.4%) | $5.10 | $4.81 | 375.83 K | $33.06 M |
| 09/18/2025 | $5.00 | $5.06 (1.2%) | $5.29 | $4.92 | 750.50 K | $34.63 M |
| 09/17/2025 | $5.00 | $4.84 (-3.2%) | $5.10 | $4.74 | 602.53 K | $33.13 M |
| 09/16/2025 | $5.00 | $4.97 (-0.6%) | $5.14 | $4.81 | 629.40 K | $34.01 M |
| 09/15/2025 | $5.19 | $4.96 (-4.43%) | $5.31 | $4.85 | 623.92 K | $33.95 M |
| 09/12/2025 | $5.05 | $5.11 (1.19%) | $5.24 | $4.97 | 604.02 K | $34.97 M |
| 09/11/2025 | $5.00 | $5.00 (0%) | $5.15 | $4.96 | 376.94 K | $34.22 M |
| 09/10/2025 | $5.40 | $5.07 (-6.11%) | $5.50 | $5.04 | 529.43 K | $34.70 M |
| 09/09/2025 | $4.94 | $5.38 (8.91%) | $5.49 | $4.91 | 679.50 K | $36.82 M |
| 09/08/2025 | $4.97 | $4.97 (0%) | $5.26 | $4.88 | 670.22 K | $34.01 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.
