VivoPower PLC (FRA:51J)
Germany · Delayed Price · Currency is EUR 2.020
+0.100 (5.21%)
At close: Mar 18, 2026
FRA:51J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.54% | - |
| Mar 26, 2026 | 2.38 | 2.48 | 2.36 | 2.36 | 2.36 | 9.26% | 3,120 |
| Mar 25, 2026 | 2.06 | 2.16 | 2.06 | 2.16 | 2.16 | 13.09% | 8,533 |
| Mar 24, 2026 | 2.00 | 2.00 | 1.91 | 1.91 | 1.91 | 2.14% | 700 |
| Mar 23, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -6.03% | - |
| Mar 20, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -7.87% | - |
| Mar 19, 2026 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | 18.68% | 180 |
| Mar 18, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 10.98% | - |
| Mar 17, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -7.87% | - |
| Mar 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Mar 13, 2026 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | 7.23% | 10,815 |
| Mar 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.84% | - |
| Mar 11, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.98% | - |
| Mar 10, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.07% | - |
| Mar 9, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.12% | - |
| Mar 6, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -7.10% | 700 |
| Mar 5, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 2.81% | 170 |
| Mar 4, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -8.25% | - |
| Mar 3, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -7.62% | - |
| Mar 2, 2026 | 1.96 | 2.10 | 1.96 | 2.10 | 2.10 | 3.96% | 5,150 |
| Feb 27, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -5.61% | - |
| Feb 26, 2026 | 2.26 | 2.26 | 2.14 | 2.14 | 2.14 | -6.96% | 200 |
| Feb 25, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.77% | 200 |
| Feb 24, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 22.83% | - |
| Feb 23, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -8.00% | - |
| 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% | - |