VivoPower International PLC (FRA:51J)
Germany · Delayed Price · Currency is EUR 2.160
+0.020 (0.93%)
At close: Nov 28, 2025
VivoPower International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Nov 28, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Nov 27, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | - |
| Nov 26, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Nov 25, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 4.52% | - |
| Nov 24, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 9.34% | - |
| Nov 21, 2025 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | -9.00% | 400 |
| Nov 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -12.28% | - |
| Nov 19, 2025 | 2.18 | 2.28 | 2.18 | 2.28 | 2.28 | 7.55% | 200 |
| Nov 18, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -19.08% | - |
| Nov 17, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Nov 14, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -7.69% | - |
| Nov 13, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.42% | - |
| Nov 12, 2025 | 2.66 | 2.82 | 2.66 | 2.82 | 2.82 | 3.68% | 620 |
| Nov 11, 2025 | 2.98 | 2.98 | 2.72 | 2.72 | 2.72 | -11.69% | 120 |
| Nov 10, 2025 | 2.86 | 3.08 | 2.86 | 3.08 | 3.08 | 6.21% | 465 |
| Nov 7, 2025 | 2.72 | 2.90 | 2.72 | 2.90 | 2.90 | 11.54% | 200 |
| Nov 6, 2025 | 2.66 | 2.66 | 2.60 | 2.60 | 2.60 | -3.70% | 90 |
| Nov 5, 2025 | 2.68 | 2.74 | 2.68 | 2.70 | 2.70 | -8.78% | 630 |
| Nov 4, 2025 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | -2.63% | 10 |
| Nov 3, 2025 | 2.60 | 3.04 | 2.60 | 3.04 | 3.04 | 16.92% | 190 |
| Oct 31, 2025 | 3.90 | 3.90 | 2.58 | 2.60 | 2.60 | -36.89% | 1,000 |
| Oct 30, 2025 | 3.96 | 4.12 | 3.96 | 4.12 | 4.12 | 4.04% | 245 |
| Oct 29, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -6.60% | - |
| Oct 28, 2025 | 4.06 | 4.24 | 4.06 | 4.24 | 4.24 | -4.50% | 2,875 |
| Oct 27, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 13.85% | - |
| Oct 24, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 8.94% | - |
| Oct 23, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -7.25% | - |
| Oct 22, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.66% | - |
| Oct 21, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -3.59% | - |
| Oct 20, 2025 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | 8.33% | 30 |
| Oct 17, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | -6.25% | 120 |
| Oct 16, 2025 | 3.68 | 3.84 | 3.68 | 3.84 | 3.84 | 1.59% | 1,032 |
| Oct 15, 2025 | 3.92 | 3.92 | 3.78 | 3.78 | 3.78 | -3.08% | 1,500 |
| Oct 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| Oct 13, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -9.22% | - |
| Oct 10, 2025 | 4.22 | 4.34 | 4.22 | 4.34 | 4.34 | 0.46% | 100 |
| Oct 9, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | -1.37% | 256 |
| Oct 8, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -4.78% | - |
| Oct 7, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.54% | - |
| Oct 6, 2025 | 4.54 | 4.72 | 4.54 | 4.72 | 4.72 | - | 100 |
| Oct 3, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 9.77% | - |
| Oct 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 14.97% | - |
| Oct 1, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -5.56% | - |
| Sep 30, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.94% | - |
| Sep 29, 2025 | 3.96 | 4.08 | 3.96 | 4.08 | 4.08 | -3.32% | 1,157 |
| Sep 26, 2025 | 4.12 | 4.22 | 4.12 | 4.22 | 4.22 | - | 150 |
| Sep 25, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 5.50% | - |
| Sep 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.96% | - |
| Sep 23, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |