VivoPower International PLC (VVPR)
NASDAQ: VVPR · Real-Time Price · USD
2.290
-0.095 (-3.98%)
At close: Jan 23, 2026, 4:00 PM EST
2.300
+0.010 (0.44%)
After-hours: Jan 23, 2026, 7:37 PM EST
VivoPower International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2.34 | 2.41 | 2.23 | 2.29 | 2.29 | -3.98% | 162,031 |
| Jan 22, 2026 | 2.19 | 2.50 | 2.12 | 2.39 | 2.39 | 1.06% | 1,934,763 |
| Jan 21, 2026 | 2.32 | 2.42 | 2.31 | 2.36 | 2.36 | 1.72% | 188,254 |
| Jan 20, 2026 | 2.50 | 2.54 | 2.32 | 2.32 | 2.32 | -10.77% | 375,798 |
| Jan 16, 2026 | 2.74 | 2.84 | 2.46 | 2.60 | 2.60 | -4.41% | 589,229 |
| Jan 15, 2026 | 2.93 | 2.96 | 2.71 | 2.72 | 2.72 | -8.72% | 226,707 |
| Jan 14, 2026 | 2.72 | 3.00 | 2.66 | 2.98 | 2.98 | 9.56% | 290,015 |
| Jan 13, 2026 | 2.67 | 2.81 | 2.66 | 2.72 | 2.72 | 1.12% | 174,829 |
| Jan 12, 2026 | 2.53 | 2.74 | 2.47 | 2.69 | 2.69 | 5.91% | 282,439 |
| Jan 9, 2026 | 2.63 | 2.72 | 2.49 | 2.54 | 2.54 | -0.78% | 224,038 |
| Jan 8, 2026 | 2.48 | 2.62 | 2.43 | 2.56 | 2.56 | 1.99% | 171,632 |
| Jan 7, 2026 | 2.58 | 2.65 | 2.49 | 2.51 | 2.51 | -5.64% | 256,118 |
| Jan 6, 2026 | 2.69 | 2.71 | 2.54 | 2.66 | 2.66 | -1.85% | 307,890 |
| Jan 5, 2026 | 2.47 | 2.75 | 2.42 | 2.71 | 2.71 | 10.61% | 468,943 |
| Jan 2, 2026 | 2.36 | 2.48 | 2.32 | 2.45 | 2.45 | 8.17% | 349,876 |
| Dec 31, 2025 | 2.31 | 2.41 | 2.25 | 2.27 | 2.27 | -4.03% | 384,815 |
| Dec 30, 2025 | 2.72 | 2.75 | 2.32 | 2.36 | 2.36 | -11.28% | 1,271,986 |
| Dec 29, 2025 | 2.45 | 2.80 | 2.45 | 2.66 | 2.66 | 9.02% | 680,001 |
| Dec 26, 2025 | 2.36 | 2.50 | 2.35 | 2.44 | 2.44 | 3.39% | 221,139 |
| Dec 24, 2025 | 2.36 | 2.42 | 2.28 | 2.36 | 2.36 | -0.84% | 192,428 |
| Dec 23, 2025 | 2.53 | 2.60 | 2.37 | 2.38 | 2.38 | -5.56% | 411,811 |
| Dec 22, 2025 | 2.70 | 2.75 | 2.49 | 2.52 | 2.52 | -6.32% | 303,883 |
| Dec 19, 2025 | 2.88 | 2.99 | 2.57 | 2.69 | 2.69 | -5.94% | 503,057 |
| Dec 18, 2025 | 2.96 | 3.00 | 2.76 | 2.86 | 2.86 | 1.06% | 196,908 |
| Dec 17, 2025 | 3.16 | 3.17 | 2.83 | 2.83 | 2.83 | -11.56% | 332,099 |
| Dec 16, 2025 | 2.65 | 3.28 | 2.65 | 3.20 | 3.20 | 22.14% | 758,684 |
| Dec 15, 2025 | 2.85 | 2.94 | 2.59 | 2.62 | 2.62 | -9.03% | 467,441 |
| Dec 12, 2025 | 3.06 | 3.20 | 2.77 | 2.88 | 2.88 | 13.39% | 3,724,026 |
| Dec 11, 2025 | 2.61 | 2.66 | 2.37 | 2.54 | 2.54 | -4.51% | 496,064 |
| Dec 10, 2025 | 2.71 | 2.73 | 2.56 | 2.66 | 2.66 | -3.27% | 164,911 |
| Dec 9, 2025 | 2.57 | 2.78 | 2.47 | 2.75 | 2.75 | 8.27% | 245,947 |
| Dec 8, 2025 | 2.51 | 2.59 | 2.45 | 2.54 | 2.54 | 1.60% | 139,646 |
| Dec 5, 2025 | 2.64 | 2.65 | 2.48 | 2.50 | 2.50 | -6.02% | 170,987 |
| Dec 4, 2025 | 2.60 | 2.67 | 2.51 | 2.66 | 2.66 | 1.14% | 140,622 |
| Dec 3, 2025 | 2.55 | 2.66 | 2.44 | 2.63 | 2.63 | 4.78% | 172,572 |
| Dec 2, 2025 | 2.41 | 2.59 | 2.41 | 2.51 | 2.51 | 6.36% | 250,225 |
| Dec 1, 2025 | 2.50 | 2.51 | 2.35 | 2.36 | 2.36 | -10.27% | 206,070 |
| Nov 28, 2025 | 2.59 | 2.79 | 2.57 | 2.63 | 2.63 | 3.54% | 145,207 |
| Nov 26, 2025 | 2.50 | 2.64 | 2.45 | 2.54 | 2.54 | 3.67% | 224,569 |
| Nov 25, 2025 | 2.37 | 2.57 | 2.32 | 2.45 | 2.45 | 0.82% | 373,570 |
| Nov 24, 2025 | 2.27 | 2.50 | 2.25 | 2.43 | 2.43 | 7.52% | 480,779 |
| Nov 21, 2025 | 2.12 | 2.30 | 2.07 | 2.26 | 2.26 | 8.65% | 336,134 |
| Nov 20, 2025 | 2.30 | 2.43 | 2.05 | 2.08 | 2.08 | -9.17% | 645,413 |
| Nov 19, 2025 | 2.58 | 2.64 | 2.25 | 2.29 | 2.29 | -11.24% | 428,610 |
| Nov 18, 2025 | 2.59 | 2.65 | 2.48 | 2.58 | 2.58 | 1.57% | 566,843 |
| Nov 17, 2025 | 3.04 | 3.09 | 2.40 | 2.54 | 2.54 | -17.53% | 888,989 |
| Nov 14, 2025 | 3.10 | 3.28 | 3.04 | 3.08 | 3.08 | -2.84% | 257,391 |
| Nov 13, 2025 | 3.29 | 3.34 | 3.06 | 3.17 | 3.17 | -5.93% | 374,007 |
| Nov 12, 2025 | 3.16 | 3.40 | 3.05 | 3.37 | 3.37 | 8.71% | 592,336 |
| Nov 11, 2025 | 3.46 | 3.50 | 3.02 | 3.10 | 3.10 | -13.65% | 403,121 |