VivoPower International PLC (FRA:51J)
Germany · Delayed Price · Currency is EUR 1.710
0.00 (0.00%)
At close: Jan 30, 2026
VivoPower International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | - | 800 |
| Jan 29, 2026 | 1.82 | 1.82 | 1.71 | 1.71 | 1.71 | -10.47% | 300 |
| Jan 28, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.69% | - |
| Jan 27, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -5.58% | - |
| Jan 26, 2026 | 1.90 | 1.98 | 1.90 | 1.97 | 1.97 | -1.01% | 6,440 |
| Jan 23, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4.74% | - |
| Jan 22, 2026 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | -3.06% | 4,500 |
| Jan 21, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -6.67% | - |
| Jan 20, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | -3.67% | 280 |
| Jan 19, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| Jan 16, 2026 | 2.34 | 2.34 | 2.16 | 2.16 | 2.16 | -13.60% | 280 |
| Jan 15, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46% | - |
| Jan 14, 2026 | 2.30 | 2.44 | 2.30 | 2.44 | 2.44 | 5.17% | 340 |
| Jan 13, 2026 | 2.24 | 2.32 | 2.24 | 2.32 | 2.32 | 9.43% | 4,000 |
| Jan 12, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.75% | - |
| Jan 9, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.83% | - |
| Jan 8, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | -4.50% | 2,000 |
| Jan 7, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| Jan 6, 2026 | 2.32 | 2.32 | 2.20 | 2.20 | 2.20 | 3.77% | 660 |
| Jan 5, 2026 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | 6.00% | 320 |
| Jan 2, 2026 | 1.89 | 2.00 | 1.89 | 2.00 | 2.00 | -9.09% | 1,000 |
| Dec 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -5.98% | - |
| Dec 29, 2025 | 2.04 | 2.34 | 2.04 | 2.34 | 2.34 | 13.59% | 600 |
| Dec 23, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -6.36% | 250 |
| Dec 22, 2025 | 2.28 | 2.36 | 2.20 | 2.20 | 2.20 | -8.33% | 450 |
| Dec 19, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Dec 18, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -9.77% | - |
| Dec 17, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 18.75% | - |
| Dec 16, 2025 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 2.75% | 625 |
| Dec 15, 2025 | 2.34 | 2.42 | 2.18 | 2.18 | 2.18 | -10.66% | 875 |
| Dec 12, 2025 | 2.32 | 2.44 | 2.32 | 2.44 | 2.44 | 18.45% | 250 |
| Dec 11, 2025 | 2.18 | 2.18 | 2.06 | 2.06 | 2.06 | -11.21% | 350 |
| Dec 10, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 5.45% | 1 |
| Dec 9, 2025 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | -0.90% | 300 |
| Dec 8, 2025 | 2.12 | 2.22 | 2.12 | 2.22 | 2.22 | -0.89% | 6,527 |
| Dec 5, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | - |
| Dec 4, 2025 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | 2.80% | 300 |
| Dec 3, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 7.00% | - |
| Dec 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Dec 1, 2025 | 2.14 | 2.14 | 2.06 | 2.06 | 2.06 | -4.63% | 300 |
| 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% | - |