VivoPower International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.00	2.00	2.00	2.00	2.00	-16.67%	-
Feb 19, 2026	2.48	2.48	2.40	2.40	2.40	7.14%	7,810
Feb 18, 2026	2.18	2.24	2.18	2.24	2.24	19.79%	4,915
Feb 17, 2026	1.69	1.87	1.69	1.87	1.87	7.47%	3,190
Feb 16, 2026	1.74	1.74	1.74	1.74	1.74	51.30%	-
Feb 13, 2026	1.18	1.18	1.15	1.15	1.15	1.77%	2,000
Feb 12, 2026	1.08	1.13	1.08	1.13	1.13	2.73%	600
Feb 11, 2026	1.10	1.10	1.10	1.10	1.10	-6.78%	-
Feb 10, 2026	1.18	1.18	1.18	1.18	1.18	-	-
Feb 9, 2026	1.18	1.18	1.18	1.18	1.18	-3.28%	-
Feb 6, 2026	1.05	1.22	1.05	1.22	1.22	-1.61%	2,310
Feb 5, 2026	1.39	1.45	1.24	1.24	1.24	-17.33%	7,930
Feb 4, 2026	1.50	1.50	1.50	1.50	1.50	-3.23%	-
Feb 3, 2026	1.55	1.55	1.55	1.55	1.55	-8.28%	-
Feb 2, 2026	1.61	1.69	1.61	1.69	1.69	-1.17%	1,000
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