VivoPower International PLC (VVPR)
NASDAQ: VVPR · Real-Time Price · USD
4.880
-0.710 (-12.70%)
At close: Jul 25, 2025, 4:00 PM
4.850
-0.030 (-0.61%)
After-hours: Jul 25, 2025, 7:59 PM EDT

VivoPower International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20255.405.484.784.884.88-12.70%1,366,363
Jul 24, 20255.735.945.505.595.59-3.70%920,631
Jul 23, 20256.596.595.755.815.81-15.26%1,608,629
Jul 22, 20255.857.205.306.856.856.37%3,632,928
Jul 21, 20257.537.806.156.446.44-6.26%4,354,587
Jul 18, 20257.948.636.846.876.872.23%7,008,054
Jul 17, 20256.817.336.206.726.728.74%4,444,795
Jul 16, 20255.386.225.326.186.1817.71%1,715,494
Jul 15, 20255.305.555.165.255.25-3.31%451,384
Jul 14, 20255.306.045.155.435.434.62%1,006,808
Jul 11, 20254.705.574.705.195.1915.08%1,279,050
Jul 10, 20255.035.034.414.514.51-13.10%1,070,704
Jul 9, 20255.215.314.805.195.191.96%979,536
Jul 8, 20255.695.694.955.095.09-11.48%791,828
Jul 7, 20254.585.804.445.755.7524.73%1,393,476
Jul 3, 20254.744.924.434.614.61-851,165
Jul 2, 20253.994.683.984.614.6115.54%766,865
Jul 1, 20254.014.133.813.993.99-1.97%696,782
Jun 30, 20253.634.463.604.074.0713.37%1,148,656
Jun 27, 20253.833.873.573.593.59-6.27%322,637
Jun 26, 20253.733.953.663.833.834.36%481,256
Jun 25, 20254.024.063.603.673.67-4.68%394,495
Jun 24, 20254.174.173.753.853.85-2.78%605,264
Jun 23, 20254.454.503.873.963.96-12.10%991,726
Jun 20, 20255.095.304.404.514.51-11.14%742,149
Jun 18, 20255.275.414.885.075.07-6.11%595,879
Jun 17, 20255.505.645.255.405.40-3.74%332,488
Jun 16, 20255.565.835.265.615.612.56%531,281
Jun 13, 20255.465.905.255.475.47-1.80%558,932
Jun 12, 20256.216.255.405.575.57-10.16%881,198
Jun 11, 20257.117.205.976.206.20-6.77%1,954,983
Jun 10, 20257.117.176.476.656.65-2.78%610,873
Jun 9, 20256.257.405.606.846.8411.22%1,539,718
Jun 6, 20256.046.545.816.156.154.06%908,576
Jun 5, 20256.467.105.845.915.91-8.09%1,754,076
Jun 4, 20255.527.155.206.436.4324.37%3,576,503
Jun 3, 20254.315.284.055.175.1720.51%1,944,729
Jun 2, 20254.584.794.124.294.29-7.54%1,372,662
May 30, 20255.505.504.534.644.649.43%8,449,234
May 29, 20257.038.884.154.244.24-37.74%6,891,505
May 28, 20256.068.495.936.816.8112.75%5,335,460
May 27, 20256.756.755.636.046.04-1.47%1,351,638
May 23, 20254.976.294.896.136.1324.34%1,280,801
May 22, 20254.555.064.364.934.938.11%429,149
May 21, 20254.804.944.564.564.56-7.69%300,081
May 20, 20254.855.044.854.944.941.02%149,189
May 19, 20254.535.154.534.894.896.07%406,347
May 16, 20254.684.744.354.614.61-0.65%243,588
May 15, 20254.804.884.524.644.64-1.69%233,972
May 14, 20254.824.824.404.724.72-1.46%281,022