VivoPower PLC (FRA:51J)
Germany · Delayed Price · Currency is EUR 2.710
-0.060 (-2.17%)
Last updated: Oct 12, 2026, 8:07 AM CET
FRA:51J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -2.17% | 326 |
| Oct 9, 2026 | 2.82 | 2.82 | 2.77 | 2.77 | 2.77 | -0.72% | 326 |
| Oct 8, 2026 | 2.83 | 2.83 | 2.79 | 2.79 | 2.79 | -2.79% | 550 |
| Oct 7, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -1.71% | - |
| Oct 6, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.31% | - |
| Oct 5, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 8.63% | - |
| Oct 2, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -15.24% | - |
| Oct 1, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Sep 30, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.06% | - |
| Sep 29, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -6.09% | - |
| Sep 28, 2026 | 3.49 | 3.61 | 3.49 | 3.61 | 3.61 | 2.56% | 300 |
| Sep 25, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 4.14% | - |
| Sep 24, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.11% | - |
| Sep 23, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.30% | - |
| Sep 22, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.98% | - |
| Sep 21, 2026 | 3.34 | 3.51 | 3.34 | 3.51 | 3.51 | 7.67% | 1,700 |
| Sep 18, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| Sep 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Sep 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | - |
| Sep 15, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.90% | - |
| Sep 14, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -2.06% | - |
| Sep 11, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.58% | - |
| Sep 10, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.16% | - |
| Sep 9, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 5.18% | - |
| Sep 8, 2026 | 3.27 | 3.28 | 3.27 | 3.28 | 3.28 | - | 1,000 |
| Sep 7, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.50% | - |
| Sep 4, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 2.46% | - |
| Sep 3, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.25% | - |
| Sep 2, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -6.96% | - |
| Sep 1, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.17% | - |
| Aug 31, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -5.54% | - |
| Aug 28, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.69% | 505 |
| Aug 27, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.43% | - |
| Aug 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.63% | - |
| Aug 25, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.10% | - |
| Aug 24, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 3.12% | - |
| Aug 21, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -4.86% | - |
| Aug 20, 2026 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | 0.82% | 1,000 |
| Aug 19, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -9.83% | - |
| Aug 18, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -2.86% | - |
| Aug 17, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 9.69% | - |
| Aug 14, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 5.82% | - |
| Aug 13, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 4.03% | - |
| Aug 12, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 3.27% | - |
| Aug 11, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.04% | - |
| Aug 10, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 5.21% | - |
| Aug 7, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.19% | - |
| Aug 6, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -3.04% | - |
| Aug 5, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 3.79% | - |
| Aug 4, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 3.93% | - |