Get the Stockscreener App
4.60
21.37%
-1.25
After Hours:
4.79
0.19
+4.13%
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 June 05, 2026, is $4.60.
- 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 172.19% to $4.60 now.
- The 52-week high stock price for VIVO is $6.86, representing a 49.13% increase from the current share price, occurred on June 01, 2026.
- The 52-week low stock price for VIVO is $1.69, indicating a -63.26% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2026 | $5.63 | $4.36 | $1.27 | 2,257,393.0 | -21.37% |
| Jun 04, 2026 | $5.98 | $5.05 | $0.93 | 1,312,235.0 | +1.92% |
| Jun 03, 2026 | $6.67 | $5.72 | $0.95 | 1,888,135.0 | -9.75% |
| Jun 02, 2026 | $6.78 | $6.11 | $0.665 | 1,757,549.0 | -3.64% |
| Jun 01, 2026 | $6.86 | $5.85 | $1.01 | 2,655,560.0 | +5.77% |
| May 29, 2026 | $6.38 | $5.28 | $1.10 | 4,676,564.0 | +10.64% |
| May 28, 2026 | $5.69 | $4.60 | $1.09 | 2,680,454.0 | +13.03% |
| May 27, 2026 | $5.42 | $4.74 | $0.685 | 3,045,973.0 | +10.40% |
| May 26, 2026 | $4.76 | $4.17 | $0.5899 | 2,167,568.0 | -3.21% |
| May 22, 2026 | $5.01 | $4.50 | $0.51 | 1,979,141.0 | -9.50% |
| May 21, 2026 | $5.36 | $4.47 | $0.8891 | 3,527,582.0 | +16.48% |
| May 20, 2026 | $4.66 | $4.20 | $0.46 | 1,293,682.0 | -3.90% |
| May 19, 2026 | $4.90 | $4.30 | $0.598 | 1,396,728.0 | -4.36% |
| May 18, 2026 | $5.22 | $4.60 | $0.62 | 2,275,184.0 | +6.17% |
| 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% |
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.
Vivopower Plc Stock (VIVO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $6.86 | $4.36 | $2.50 | 12,128,265.0 | -26.28% |
| May, 2026 | $6.38 | $2.85 | $3.53 | 42,552,738.0 | +87.95% |
| Apr, 2026 | $4.27 | $1.97 | $2.30 | 20,560,077.0 | +44.35% |
| Mar, 2026 | $3.08 | $1.69 | $1.39 | 9,779,402.0 | +0.00% |
3.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):