VivoPower International PLC (VVPR) Historical Stock Data

2.50 ↓0.16 (-6.02%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, VVPR is down -2.37% a day on average. There have been 14 days where VivoPower International PLC closed green and 16 days where VVPR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	2.64	2.50	↓$0.14 (-5.30%)	2.48	2.65	170.68K
2025-12-04	2.60	2.66	↑$0.06 (2.31%)	2.51	2.67	140.36K
2025-12-03	2.55	2.63	↑$0.08 (3.14%)	2.44	2.66	171.68K
2025-12-02	2.41	2.51	↑$0.10 (4.15%)	2.41	2.59	250.05K
2025-12-01	2.50	2.36	↓$0.14 (-5.60%)	2.35	2.51	202.38K
2025-11-28	2.59	2.63	↑$0.04 (1.54%)	2.58	2.79	139.19K
2025-11-26	2.50	2.54	↑$0.04 (1.60%)	2.45	2.64	222.80K
2025-11-25	2.37	2.45	↑$0.08 (3.38%)	2.32	2.57	373.57K
2025-11-24	2.27	2.43	↑$0.16 (7.05%)	2.25	2.50	478.96K
2025-11-21	2.12	2.26	↑$0.14 (6.60%)	2.07	2.30	335.08K
2025-11-20	2.32	2.08	↓$0.24 (-10.38%)	2.05	2.43	638.23K
2025-11-19	2.58	2.29	↓$0.29 (-11.24%)	2.25	2.64	414.04K
2025-11-18	2.59	2.58	↓$0.01 (-0.39%)	2.48	2.65	562.53K
2025-11-17	3.04	2.54	↓$0.50 (-16.45%)	2.40	3.09	882.79K
2025-11-14	3.10	3.08	↓$0.02 (-0.65%)	3.04	3.28	257.36K
2025-11-13	3.29	3.17	↓$0.12 (-3.65%)	3.07	3.33	371.86K
2025-11-12	3.16	3.37	↑$0.21 (6.65%)	3.05	3.40	586.47K
2025-11-11	3.46	3.10	↓$0.36 (-10.40%)	3.02	3.50	399.36K
2025-11-10	3.38	3.59	↑$0.21 (6.21%)	3.28	3.64	342.44K
2025-11-07	3.08	3.21	↑$0.13 (4.22%)	3.04	3.45	696.82K
2025-11-06	3.17	3.17	↑$0.00 (0.00%)	2.96	3.39	696.99K
2025-11-05	3.48	3.08	↓$0.40 (-11.49%)	3.05	3.50	472.25K
2025-11-04	3.30	3.14	↓$0.16 (-4.85%)	3.11	3.50	447.77K
2025-11-03	3.32	3.50	↑$0.18 (5.42%)	3.02	3.74	1.33M
2025-10-31	4.55	2.95	↓$1.60 (-35.16%)	2.75	4.60	2.12M
2025-10-30	4.74	4.54	↓$0.20 (-4.22%)	4.48	4.74	169.43K
2025-10-29	4.75	4.71	↓$0.04 (-0.84%)	4.61	4.96	257.78K
2025-10-28	4.86	4.71	↓$0.15 (-3.09%)	4.66	4.87	176.36K
2025-10-27	5.10	4.86	↓$0.24 (-4.71%)	4.82	5.12	279.74K
2025-10-24	4.68	4.92	↑$0.24 (5.13%)	4.63	5.25	833.60K