VivoPower PLC (FRA:51J)
Germany · Delayed Price · Currency is EUR 3.550
+0.050 (1.43%)
Last updated: Aug 27, 2026, 8:03 AM CET
FRA:51J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 3, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.33% | - |
| Jul 31, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 11.68% | - |
| Jul 30, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -16.46% | - |
| Jul 29, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.30% | - |
| Jul 28, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -11.08% | - |
| Jul 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 10.78% | - |
| Jul 24, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.91% | - |
| Jul 23, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -4.61% | - |
| Jul 22, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 5.15% | - |
| Jul 21, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Jul 20, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.31% | - |
| Jul 17, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -14.62% | - |
| Jul 16, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -5.67% | - |
| Jul 15, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 3.57% | - |
| Jul 14, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -10.50% | - |
| Jul 13, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 7.09% | - |
| Jul 10, 2026 | 4.10 | 4.10 | 4.09 | 4.09 | 4.09 | 7.07% | 300 |
| Jul 9, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.79% | - |
| Jul 8, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.30% | - |
| Jul 7, 2026 | 4.06 | 4.06 | 3.83 | 3.84 | 3.84 | -4.48% | 1,286 |
| Jul 6, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.74% | - |
| Jul 3, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -6.25% | - |
| Jul 2, 2026 | 4.25 | 4.32 | 4.25 | 4.32 | 4.32 | -4.21% | 1,569 |
| Jul 1, 2026 | 4.42 | 4.51 | 4.42 | 4.51 | 4.51 | -1.53% | 5,084 |
| Jun 30, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -8.40% | - |
| Jun 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.93% | - |
| Jun 26, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.68% | - |
| Jun 25, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 5.21% | - |
| Jun 24, 2026 | 4.83 | 4.85 | 4.61 | 4.61 | 4.61 | -5.14% | 14,355 |
| Jun 23, 2026 | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | -1.42% | 300 |
| Jun 22, 2026 | 4.73 | 4.93 | 4.73 | 4.93 | 4.93 | 6.25% | 65 |
| Jun 19, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.73% | - |
| Jun 18, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -3.83% | - |