VivoPower International PLC (VVPR)
NASDAQ: VVPR · Real-Time Price · USD
1.880
-0.120 (-6.00%)
At close: Mar 9, 2026, 4:00 PM EDT
1.910
+0.030 (1.60%)
After-hours: Mar 9, 2026, 5:29 PM EDT
VivoPower International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.98 | 2.12 | 1.83 | 1.92 | - | -4.25% | 784,781 |
| Mar 6, 2026 | 2.08 | 2.17 | 2.00 | 2.00 | 2.00 | -3.85% | 222,579 |
| Mar 5, 2026 | 2.08 | 2.25 | 2.02 | 2.08 | 2.08 | -2.80% | 256,177 |
| Mar 4, 2026 | 2.15 | 2.20 | 2.01 | 2.14 | 2.14 | -0.93% | 440,318 |
| Mar 3, 2026 | 2.28 | 2.30 | 2.12 | 2.16 | 2.16 | -8.09% | 455,895 |
| Mar 2, 2026 | 2.32 | 2.47 | 2.25 | 2.35 | 2.35 | -0.42% | 489,226 |
| Feb 27, 2026 | 2.38 | 2.68 | 2.34 | 2.36 | 2.36 | -0.84% | 551,499 |
| Feb 26, 2026 | 2.75 | 2.89 | 2.25 | 2.38 | 2.38 | -11.85% | 926,278 |
| Feb 25, 2026 | 2.63 | 2.79 | 2.61 | 2.70 | 2.70 | 3.45% | 491,507 |
| Feb 24, 2026 | 2.65 | 2.89 | 2.52 | 2.61 | 2.61 | 1.56% | 1,134,953 |
| Feb 23, 2026 | 2.32 | 2.95 | 2.31 | 2.57 | 2.57 | 8.44% | 2,131,920 |
| Feb 20, 2026 | 2.41 | 2.44 | 2.11 | 2.37 | 2.37 | -3.27% | 1,029,374 |
| Feb 19, 2026 | 2.71 | 2.82 | 2.36 | 2.45 | 2.45 | -13.43% | 1,553,023 |
| Feb 18, 2026 | 2.73 | 3.35 | 2.54 | 2.83 | 2.83 | 15.98% | 3,896,104 |
| Feb 17, 2026 | 2.19 | 2.87 | 2.05 | 2.44 | 2.44 | 15.64% | 3,960,928 |
| Feb 13, 2026 | 1.49 | 2.22 | 1.49 | 2.11 | 2.11 | 48.59% | 7,209,433 |
| Feb 12, 2026 | 1.35 | 1.58 | 1.24 | 1.42 | 1.42 | 7.58% | 2,131,413 |
| Feb 11, 2026 | 1.33 | 1.34 | 1.23 | 1.32 | 1.32 | -1.49% | 168,748 |
| Feb 10, 2026 | 1.41 | 1.43 | 1.30 | 1.34 | 1.34 | -5.63% | 352,273 |
| Feb 9, 2026 | 1.44 | 1.49 | 1.31 | 1.42 | 1.42 | -1.39% | 333,586 |
| Feb 6, 2026 | 1.31 | 1.49 | 1.27 | 1.44 | 1.44 | 19.01% | 628,265 |
| Feb 5, 2026 | 1.60 | 1.65 | 1.20 | 1.21 | 1.21 | -25.77% | 975,979 |
| Feb 4, 2026 | 1.76 | 1.80 | 1.52 | 1.63 | 1.63 | -5.23% | 3,723,981 |
| Feb 3, 2026 | 1.90 | 1.90 | 1.60 | 1.72 | 1.72 | -4.18% | 453,948 |
| Feb 2, 2026 | 2.02 | 2.03 | 1.77 | 1.80 | 1.80 | -12.86% | 409,925 |
| Jan 30, 2026 | 2.04 | 2.11 | 2.02 | 2.06 | 2.06 | - | 223,437 |
| Jan 29, 2026 | 2.18 | 2.25 | 2.00 | 2.06 | 2.06 | -7.62% | 431,689 |
| Jan 28, 2026 | 2.25 | 2.28 | 2.17 | 2.23 | 2.23 | -0.89% | 172,383 |
| Jan 27, 2026 | 2.24 | 2.28 | 2.13 | 2.25 | 2.25 | 0.45% | 255,381 |
| Jan 26, 2026 | 2.29 | 2.35 | 2.22 | 2.24 | 2.24 | -2.18% | 155,124 |
| Jan 23, 2026 | 2.34 | 2.41 | 2.23 | 2.29 | 2.29 | -3.98% | 162,158 |
| Jan 22, 2026 | 2.19 | 2.50 | 2.12 | 2.39 | 2.39 | 1.06% | 1,950,680 |
| Jan 21, 2026 | 2.32 | 2.42 | 2.31 | 2.36 | 2.36 | 1.72% | 189,294 |
| Jan 20, 2026 | 2.50 | 2.54 | 2.32 | 2.32 | 2.32 | -10.77% | 378,159 |
| Jan 16, 2026 | 2.74 | 2.84 | 2.46 | 2.60 | 2.60 | -4.41% | 597,115 |
| Jan 15, 2026 | 2.93 | 2.96 | 2.71 | 2.72 | 2.72 | -8.72% | 227,640 |
| Jan 14, 2026 | 2.72 | 3.00 | 2.66 | 2.98 | 2.98 | 9.56% | 292,712 |
| Jan 13, 2026 | 2.67 | 2.81 | 2.66 | 2.72 | 2.72 | 1.12% | 180,878 |
| Jan 12, 2026 | 2.53 | 2.74 | 2.47 | 2.69 | 2.69 | 5.91% | 284,056 |
| Jan 9, 2026 | 2.63 | 2.72 | 2.49 | 2.54 | 2.54 | -0.78% | 226,119 |
| Jan 8, 2026 | 2.48 | 2.62 | 2.43 | 2.56 | 2.56 | 1.99% | 172,568 |
| Jan 7, 2026 | 2.58 | 2.65 | 2.49 | 2.51 | 2.51 | -5.64% | 256,198 |
| Jan 6, 2026 | 2.69 | 2.71 | 2.54 | 2.66 | 2.66 | -1.85% | 314,161 |
| Jan 5, 2026 | 2.47 | 2.75 | 2.42 | 2.71 | 2.71 | 10.61% | 482,913 |
| Jan 2, 2026 | 2.36 | 2.48 | 2.32 | 2.45 | 2.45 | 8.17% | 351,054 |
| Dec 31, 2025 | 2.31 | 2.41 | 2.25 | 2.27 | 2.27 | -4.03% | 386,509 |
| Dec 30, 2025 | 2.72 | 2.75 | 2.32 | 2.36 | 2.36 | -11.28% | 1,286,689 |
| Dec 29, 2025 | 2.45 | 2.80 | 2.45 | 2.66 | 2.66 | 9.02% | 694,204 |
| Dec 26, 2025 | 2.36 | 2.50 | 2.35 | 2.44 | 2.44 | 3.39% | 221,804 |
| Dec 24, 2025 | 2.36 | 2.42 | 2.28 | 2.36 | 2.36 | -0.84% | 193,824 |