VivoPower PLC (FRA:51J)
Germany · Delayed Price · Currency is EUR 3.600
+0.780 (27.66%)
Last updated: Apr 24, 2026, 2:59 PM CET
FRA:51J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.99 | 3.19 | 2.99 | 3.19 | - | 13.12% | - |
| Apr 23, 2026 | 2.38 | 2.82 | 2.38 | 2.82 | 2.82 | 18.49% | 200 |
| Apr 22, 2026 | 2.43 | 2.79 | 2.38 | 2.38 | 2.38 | -8.81% | 850 |
| Apr 21, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -1.14% | - |
| Apr 20, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 12.82% | - |
| Apr 17, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 8.33% | - |
| Apr 16, 2026 | 2.25 | 2.25 | 2.16 | 2.16 | 2.16 | -4.00% | 2,315 |
| Apr 15, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 5.14% | - |
| Apr 14, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.83% | - |
| Apr 13, 2026 | 2.00 | 2.18 | 2.00 | 2.18 | 2.18 | 4.31% | 1,350 |
| Apr 10, 2026 | 2.04 | 2.09 | 2.04 | 2.09 | 2.09 | 5.03% | 2,000 |
| Apr 9, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -3.86% | - |
| Apr 8, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 9.23% | - |
| Apr 7, 2026 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | 5.28% | 1,000 |
| Apr 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 4,850 |
| Apr 1, 2026 | 1.96 | 1.96 | 1.81 | 1.81 | 1.81 | -14.62% | 400 |
| Mar 31, 2026 | 1.97 | 2.12 | 1.97 | 2.12 | 2.12 | 6.00% | 600 |
| Mar 30, 2026 | 2.16 | 2.20 | 2.00 | 2.00 | 2.00 | -13.04% | 2,900 |
| 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 |