Vivopower Plc (VIVO)

Overview News Price History Discussions Forecast Stock Split Dividend History

Vivopower Plc Stock (VIVO) Price History

The historical daily chart and data for Vivopower Plc stock (VIVO), adjusted for splits and dividends, show that the latest closing stock price as of April 24, 2026, is $3.48.

Vivopower Plc all-time high stock price is $34.38, occurred on July 06, 2022.
The lowest Vivopower Plc stock price recorded was $1.69 on March 16, 2026. Since then, Vivopower Plc's stock price has risen over 105.92% to $3.48 now.
The 52-week high stock price for VIVO is $4.27, representing a 22.70% increase from the current share price, occurred on April 24, 2026.
The 52-week low stock price for VIVO is $1.69, indicating a -51.44% decrease from the current share price, occurred on March 16, 2026.
The closing price of Vivopower Plc (VIVO) stock in the beginning of 2025 was $20.72. The stock closed the year at $33.21, a gain of over 60.28% for the year.

The table below shows more information about VIVO historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Apr 24, 2026	$4.27	$3.25	$1.02	4,221,946.0	-0.29%
Apr 23, 2026	$3.70	$2.93	$0.77	3,564,731.0	+16.72%
Apr 22, 2026	$3.01	$2.70	$0.31	2,007,461.0	+9.93%
Apr 21, 2026	$3.37	$2.70	$0.6651	2,507,393.0	-12.54%
Apr 20, 2026	$3.23	$3.02	$0.2055	292,022.0	-2.81%
Apr 17, 2026	$3.50	$3.06	$0.44	1,307,949.0	+13.48%
Apr 16, 2026	$2.84	$2.60	$0.2399	271,519.0	+5.62%
Apr 15, 2026	$2.71	$2.53	$0.18	192,052.0	-0.37%
Apr 14, 2026	$2.74	$2.46	$0.28	260,342.0	+5.10%
Apr 13, 2026	$2.65	$2.42	$0.235	264,751.0	+6.25%
Apr 10, 2026	$2.54	$2.37	$0.17	156,753.0	-1.23%
Apr 09, 2026	$2.54	$2.30	$0.24	173,058.0	+4.29%
Apr 08, 2026	$2.57	$2.33	$0.24	251,521.0	-2.92%
Apr 07, 2026	$2.52	$2.15	$0.365	621,722.0	+12.68%
Apr 06, 2026	$2.20	$2.08	$0.1199	159,750.0	+1.43%
Apr 02, 2026	$2.13	$1.97	$0.16	268,732.0	+0.96%
Apr 01, 2026	$2.39	$2.06	$0.33	542,620.0	-9.57%
Mar 31, 2026	$2.44	$2.21	$0.2299	378,098.0	+2.22%
Mar 30, 2026	$2.57	$2.20	$0.37	449,955.0	-10.71%
Mar 27, 2026	$2.80	$2.43	$0.37	445,765.0	-5.97%

Vivopower Plc Stock (VIVO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Vivopower Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VIVO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vivopower Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.