VivoPower International PLC (VVPR)
NASDAQ: VVPR · Real-Time Price · USD
2.500
-0.160 (-6.02%)
At close: Dec 5, 2025, 4:00 PM EST
2.480
-0.020 (-0.80%)
After-hours: Dec 5, 2025, 7:53 PM EST
VivoPower International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 140,363 |
| Dec 3, 2025 | 2.55 | 2.66 | 2.44 | 2.63 | 2.63 | 4.78% | 171,961 |
| Dec 2, 2025 | 2.41 | 2.59 | 2.41 | 2.51 | 2.51 | 6.36% | 249,876 |
| Dec 1, 2025 | 2.50 | 2.51 | 2.35 | 2.36 | 2.36 | -10.27% | 203,584 |
| Nov 28, 2025 | 2.59 | 2.79 | 2.57 | 2.63 | 2.63 | 3.54% | 144,045 |
| Nov 26, 2025 | 2.50 | 2.64 | 2.45 | 2.54 | 2.54 | 3.67% | 224,318 |
| Nov 25, 2025 | 2.37 | 2.57 | 2.32 | 2.45 | 2.45 | 0.82% | 373,568 |
| Nov 24, 2025 | 2.27 | 2.50 | 2.25 | 2.43 | 2.43 | 7.52% | 479,164 |
| Nov 21, 2025 | 2.12 | 2.30 | 2.07 | 2.26 | 2.26 | 8.65% | 335,288 |
| Nov 20, 2025 | 2.30 | 2.43 | 2.05 | 2.08 | 2.08 | -9.17% | 645,400 |
| 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 |
| Nov 10, 2025 | 3.38 | 3.64 | 3.28 | 3.59 | 3.59 | 11.84% | 344,240 |
| Nov 7, 2025 | 3.08 | 3.45 | 3.04 | 3.21 | 3.21 | 1.26% | 698,241 |
| Nov 6, 2025 | 3.17 | 3.39 | 2.96 | 3.17 | 3.17 | 2.92% | 707,382 |
| Nov 5, 2025 | 3.50 | 3.50 | 3.05 | 3.08 | 3.08 | -1.91% | 481,477 |
| Nov 4, 2025 | 3.30 | 3.51 | 3.11 | 3.14 | 3.14 | -10.29% | 459,477 |
| Nov 3, 2025 | 3.33 | 3.74 | 3.02 | 3.50 | 3.50 | 18.64% | 1,336,762 |
| Oct 31, 2025 | 4.55 | 4.60 | 2.75 | 2.95 | 2.95 | -35.02% | 2,172,375 |
| Oct 30, 2025 | 4.74 | 4.74 | 4.47 | 4.54 | 4.54 | -3.61% | 170,977 |
| Oct 29, 2025 | 4.75 | 4.97 | 4.61 | 4.71 | 4.71 | - | 259,644 |
| Oct 28, 2025 | 4.87 | 4.87 | 4.66 | 4.71 | 4.71 | -3.09% | 176,519 |
| Oct 27, 2025 | 5.11 | 5.12 | 4.82 | 4.86 | 4.86 | -1.22% | 283,403 |
| Oct 24, 2025 | 4.68 | 5.26 | 4.62 | 4.92 | 4.92 | 7.42% | 834,632 |
| Oct 23, 2025 | 4.28 | 4.73 | 4.25 | 4.58 | 4.58 | 8.27% | 496,224 |
| Oct 22, 2025 | 4.45 | 4.50 | 4.15 | 4.23 | 4.23 | -8.04% | 343,287 |
| Oct 21, 2025 | 4.35 | 4.75 | 4.19 | 4.60 | 4.60 | 3.37% | 587,820 |
| Oct 20, 2025 | 4.43 | 4.61 | 4.29 | 4.45 | 4.45 | 1.83% | 447,987 |
| Oct 17, 2025 | 4.15 | 4.37 | 3.98 | 4.37 | 4.37 | 2.82% | 529,200 |
| Oct 16, 2025 | 4.40 | 4.45 | 4.17 | 4.25 | 4.25 | -2.97% | 617,522 |
| Oct 15, 2025 | 4.50 | 4.78 | 4.32 | 4.38 | 4.38 | -4.99% | 649,856 |
| Oct 14, 2025 | 4.60 | 4.76 | 4.51 | 4.61 | 4.61 | -3.15% | 388,814 |
| Oct 13, 2025 | 4.68 | 4.90 | 4.61 | 4.76 | 4.76 | 1.93% | 443,808 |
| Oct 10, 2025 | 4.90 | 5.09 | 4.60 | 4.67 | 4.67 | -4.11% | 599,217 |
| Oct 9, 2025 | 5.07 | 5.19 | 4.81 | 4.87 | 4.87 | -4.32% | 442,476 |
| Oct 8, 2025 | 5.17 | 5.23 | 5.02 | 5.09 | 5.09 | -1.93% | 272,146 |
| Oct 7, 2025 | 5.54 | 5.57 | 4.93 | 5.19 | 5.19 | -5.64% | 707,571 |
| Oct 6, 2025 | 5.58 | 5.64 | 5.34 | 5.50 | 5.50 | 1.66% | 638,329 |
| Oct 3, 2025 | 5.60 | 5.85 | 5.28 | 5.41 | 5.41 | -3.74% | 723,671 |
| Oct 2, 2025 | 5.21 | 5.77 | 5.16 | 5.62 | 5.62 | 9.55% | 1,131,253 |
| Oct 1, 2025 | 4.52 | 5.25 | 4.52 | 5.13 | 5.13 | 14.00% | 1,571,842 |
| 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 |