VivoPower International PLC (VVPR)
NASDAQ: VVPR · Real-Time Price · USD
5.13
+0.63 (14.00%)
At close: Oct 1, 2025, 4:00 PM EDT
5.07
-0.06 (-1.17%)
After-hours: Oct 1, 2025, 6:23 PM EDT
VivoPower International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 4.52 | 5.20 | 4.52 | 5.14 | - | 14.22% | 1,562,269 |
| Sep 30, 2025 | 4.77 | 4.84 | 4.48 | 4.50 | 4.50 | -5.46% | 366,096 |
| Sep 29, 2025 | 4.77 | 4.83 | 4.61 | 4.76 | 4.76 | 1.71% | 284,482 |
| Sep 26, 2025 | 4.85 | 4.90 | 4.60 | 4.68 | 4.68 | -4.68% | 527,500 |
| Sep 25, 2025 | 5.05 | 5.15 | 4.70 | 4.91 | 4.91 | -2.77% | 583,634 |
| Sep 24, 2025 | 4.87 | 5.24 | 4.82 | 5.05 | 5.05 | 4.77% | 673,231 |
| Sep 23, 2025 | 4.95 | 5.07 | 4.80 | 4.82 | 4.82 | -2.43% | 363,620 |
| Sep 22, 2025 | 4.74 | 4.98 | 4.50 | 4.94 | 4.94 | 2.28% | 669,531 |
| Sep 19, 2025 | 5.00 | 5.10 | 4.81 | 4.83 | 4.83 | -4.55% | 375,834 |
| Sep 18, 2025 | 5.00 | 5.29 | 4.92 | 5.06 | 5.06 | 4.55% | 750,496 |
| Sep 17, 2025 | 5.00 | 5.10 | 4.74 | 4.84 | 4.84 | -2.62% | 602,529 |
| Sep 16, 2025 | 5.00 | 5.14 | 4.81 | 4.97 | 4.97 | 0.20% | 629,381 |
| Sep 15, 2025 | 5.19 | 5.31 | 4.85 | 4.96 | 4.96 | -2.94% | 623,916 |
| Sep 12, 2025 | 5.05 | 5.25 | 4.97 | 5.11 | 5.11 | 2.20% | 604,024 |
| Sep 11, 2025 | 5.00 | 5.15 | 4.96 | 5.00 | 5.00 | -1.38% | 376,942 |
| Sep 10, 2025 | 5.40 | 5.50 | 5.04 | 5.07 | 5.07 | -5.76% | 529,429 |
| Sep 9, 2025 | 4.94 | 5.49 | 4.91 | 5.38 | 5.38 | 8.25% | 679,452 |
| Sep 8, 2025 | 4.97 | 5.26 | 4.88 | 4.97 | 4.97 | 3.65% | 670,216 |
| Sep 5, 2025 | 4.97 | 4.97 | 4.75 | 4.80 | 4.80 | -0.31% | 322,822 |
| Sep 4, 2025 | 4.87 | 4.91 | 4.40 | 4.81 | 4.81 | -1.84% | 573,054 |
| Sep 3, 2025 | 5.00 | 5.13 | 4.83 | 4.90 | 4.90 | 1.87% | 396,605 |
| Sep 2, 2025 | 5.11 | 5.25 | 4.54 | 4.81 | 4.81 | -6.78% | 1,017,767 |
| Aug 29, 2025 | 5.63 | 5.69 | 5.12 | 5.16 | 5.16 | -10.42% | 879,949 |
| Aug 28, 2025 | 5.71 | 5.95 | 5.68 | 5.76 | 5.76 | 2.49% | 495,706 |
| Aug 27, 2025 | 6.15 | 6.15 | 5.61 | 5.62 | 5.62 | -9.94% | 680,788 |
| Aug 26, 2025 | 5.73 | 6.28 | 5.70 | 6.24 | 6.24 | 8.90% | 710,189 |
| Aug 25, 2025 | 5.84 | 6.00 | 5.65 | 5.73 | 5.73 | -5.29% | 464,850 |
| Aug 22, 2025 | 5.37 | 6.07 | 5.26 | 6.05 | 6.05 | 11.01% | 1,046,032 |
| Aug 21, 2025 | 5.45 | 5.49 | 5.26 | 5.45 | 5.45 | -1.09% | 330,988 |
| Aug 20, 2025 | 5.28 | 5.64 | 5.19 | 5.51 | 5.51 | 2.99% | 653,126 |
| Aug 19, 2025 | 6.04 | 6.10 | 5.07 | 5.35 | 5.35 | -11.13% | 1,233,090 |
| Aug 18, 2025 | 5.95 | 6.80 | 5.95 | 6.02 | 6.02 | -4.90% | 1,400,277 |
| Aug 15, 2025 | 5.84 | 6.36 | 5.24 | 6.33 | 6.33 | 10.86% | 1,625,345 |
| Aug 14, 2025 | 5.55 | 6.10 | 5.50 | 5.71 | 5.71 | -2.89% | 1,652,964 |
| Aug 13, 2025 | 6.56 | 6.70 | 5.71 | 5.88 | 5.88 | -7.26% | 2,190,085 |
| Aug 12, 2025 | 6.42 | 6.98 | 6.00 | 6.34 | 6.34 | 6.73% | 5,013,551 |
| Aug 11, 2025 | 5.50 | 6.39 | 5.30 | 5.94 | 5.94 | 16.47% | 6,362,517 |
| Aug 8, 2025 | 4.29 | 5.69 | 4.05 | 5.10 | 5.10 | 32.12% | 10,802,804 |
| Aug 7, 2025 | 3.80 | 4.00 | 3.73 | 3.86 | 3.86 | 5.46% | 569,668 |
| Aug 6, 2025 | 3.76 | 3.86 | 3.60 | 3.66 | 3.66 | -2.66% | 386,111 |
| Aug 5, 2025 | 3.90 | 3.99 | 3.69 | 3.76 | 3.76 | -4.08% | 602,683 |
| Aug 4, 2025 | 3.95 | 4.15 | 3.85 | 3.92 | 3.92 | 0.26% | 497,564 |
| Aug 1, 2025 | 4.06 | 4.13 | 3.82 | 3.91 | 3.91 | -7.35% | 598,913 |
| Jul 31, 2025 | 4.16 | 4.55 | 4.14 | 4.22 | 4.22 | 1.20% | 894,294 |
| Jul 30, 2025 | 4.05 | 4.37 | 3.90 | 4.17 | 4.17 | 3.22% | 769,601 |
| Jul 29, 2025 | 4.52 | 4.58 | 4.01 | 4.04 | 4.04 | -11.98% | 1,001,077 |
| Jul 28, 2025 | 4.90 | 4.90 | 4.51 | 4.59 | 4.59 | -5.94% | 832,626 |
| Jul 25, 2025 | 5.40 | 5.48 | 4.78 | 4.88 | 4.88 | -12.70% | 1,366,363 |
| Jul 24, 2025 | 5.73 | 5.94 | 5.50 | 5.59 | 5.59 | -3.70% | 920,631 |
| Jul 23, 2025 | 6.59 | 6.59 | 5.75 | 5.81 | 5.81 | -15.26% | 1,608,629 |