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 May 15, 2026, is $4.54.

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 168.64% to $4.54 now.
The 52-week high stock price for VIVO is $5.25, representing a 15.64% increase from the current share price, occurred on May 14, 2026.
The 52-week low stock price for VIVO is $1.69, indicating a -62.78% 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
May 15, 2026	$4.68	$4.01	$0.67	2,889,112.0	-7.91%
May 14, 2026	$5.25	$4.20	$1.05	4,394,641.0	+16.55%
May 13, 2026	$4.47	$3.17	$1.30	5,316,345.0	+35.14%
May 12, 2026	$3.21	$2.94	$0.27	821,548.0	-2.80%
May 11, 2026	$3.42	$2.97	$0.4459	1,343,596.0	+6.62%
May 08, 2026	$3.12	$2.89	$0.23	737,983.0	+0.33%
May 07, 2026	$3.13	$2.95	$0.18	869,267.0	-3.22%
May 06, 2026	$3.35	$3.10	$0.25	629,647.0	-6.04%
May 05, 2026	$3.35	$2.92	$0.4268	1,132,032.0	+13.75%
May 04, 2026	$3.14	$2.85	$0.29	645,934.0	-8.78%
May 01, 2026	$3.37	$3.05	$0.32	729,757.0	-3.92%
Apr 30, 2026	$3.48	$3.02	$0.4596	766,249.0	+7.44%
Apr 29, 2026	$3.27	$2.88	$0.3902	629,582.0	-1.59%
Apr 28, 2026	$3.40	$3.12	$0.28	505,481.0	-7.65%
Apr 27, 2026	$3.56	$3.03	$0.525	1,594,443.0	-2.30%
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%

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.