VivoPower International PLC (VVPR) Historical Stock Data

3.92 ↓0.26 (-6.22%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, VVPR is up 4.54% a day on average. There have been 13 days where VivoPower International PLC closed green and 17 days where VVPR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-28	3.79	3.92	↑$0.13 (3.43%)	3.70	4.40	4.33M
2025-03-27	4.67	4.18	↓$0.49 (-10.51%)	3.79	6.66	44.60M
2025-03-26	3.31	4.18	↑$0.87 (26.28%)	3.11	5.50	140.90M
2025-03-25	2.81	2.26	↓$0.55 (-19.57%)	2.20	2.88	8.88M
2025-03-24	1.30	3.22	↑$1.92 (147.69%)	1.10	4.36	60.43M
2025-03-21	1.32	1.29	↓$0.03 (-2.28%)	1.04	1.63	64.33M
2025-03-20	0.83	0.85	↑$0.02 (2.16%)	0.74	0.85	690.69K
2025-03-19	0.72	0.74	↑$0.02 (2.78%)	0.62	0.77	105.90K
2025-03-18	0.74	0.71	↓$0.03 (-3.83%)	0.69	0.74	56.20K
2025-03-17	0.69	0.70	↑$0.01 (1.88%)	0.66	0.71	37.05K
2025-03-14	0.66	0.69	↑$0.03 (4.41%)	0.64	0.70	77.75K
2025-03-13	0.66	0.65	↓$0.01 (-1.74%)	0.63	0.66	49.07K
2025-03-12	0.65	0.67	↑$0.02 (2.77%)	0.65	0.69	60.28K
2025-03-11	0.66	0.65	↓$0.01 (-1.86%)	0.63	0.68	183.42K
2025-03-10	0.76	0.66	↓$0.10 (-12.64%)	0.66	0.76	447.55K
2025-03-07	0.65	0.76	↑$0.11 (16.87%)	0.65	0.93	1.77M
2025-03-06	0.70	0.67	↓$0.03 (-4.97%)	0.65	0.70	174.18K
2025-03-05	0.71	0.70	↓$0.01 (-1.27%)	0.66	0.73	87.36K
2025-03-04	0.71	0.69	↓$0.03 (-3.66%)	0.65	0.72	170.48K
2025-03-03	0.74	0.73	↓$0.01 (-1.75%)	0.71	0.77	123.80K
2025-02-28	0.73	0.75	↑$0.02 (2.22%)	0.73	0.79	36.84K
2025-02-27	0.74	0.75	↑$0.01 (1.31%)	0.72	0.82	119.46K
2025-02-26	0.74	0.74	↑$0.00 (0.07%)	0.72	0.79	85.98K
2025-02-25	0.74	0.72	↓$0.02 (-2.73%)	0.70	0.76	117.57K
2025-02-24	0.77	0.75	↓$0.02 (-2.36%)	0.75	0.82	185.74K
2025-02-21	0.79	0.79	↓$0.00 (-0.61%)	0.77	0.83	127.33K
2025-02-20	0.81	0.80	↓$0.01 (-1.56%)	0.79	0.83	39.39K
2025-02-19	0.77	0.80	↑$0.04 (4.58%)	0.76	0.82	88.83K
2025-02-18	0.81	0.80	↓$0.01 (-1.48%)	0.74	0.87	152.95K
2025-02-14	0.89	0.82	↓$0.07 (-7.49%)	0.82	0.92	139.34K