Get the Stockscreener App
1.885
3.83%
-0.075
Vivopower Plc Stock (VVPR) Price History
The historical daily chart and data for Vivopower Plc stock (VVPR), show that the latest closing stock price as of March 12, 2026, is $1.885.
- Vivopower Plc all-time high stock price is $24.33, occurred on October 09, 2020.
- The lowest Vivopower Plc stock price recorded was $0.2251 on January 13, 2023. Since then, Vivopower Plc's stock price has risen over 737.41% to $1.885 now.
- The 52-week high stock price for VVPR is $8.88, representing a 371.09% increase from the current share price, occurred on May 29, 2025.
- The 52-week low stock price for VVPR is $0.619, indicating a -67.16% decrease from the current share price, occurred on March 19, 2025.
- The closing price of Vivopower Plc (VVPR) stock in the beginning of 2025 was $3.16. The stock closed the year at $0.2463, a loss of over -92.21% for the year.
The table below shows more information about VVPR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 12, 2026 | $1.99 | $1.89 | $0.105 | 130,078.0 | -3.83% |
| Mar 11, 2026 | $2.10 | $1.90 | $0.20 | 347,998.0 | +1.03% |
| Mar 10, 2026 | $2.04 | $1.87 | $0.17 | 396,486.0 | +3.19% |
| Mar 09, 2026 | $2.12 | $1.83 | $0.29 | 796,219.0 | -6.00% |
| Mar 06, 2026 | $2.17 | $2.00 | $0.17 | 223,298.0 | -3.85% |
| Mar 05, 2026 | $2.25 | $2.02 | $0.235 | 260,182.0 | -2.80% |
| Mar 04, 2026 | $2.20 | $2.01 | $0.1896 | 444,345.0 | -0.93% |
| Mar 03, 2026 | $2.30 | $2.12 | $0.18 | 457,421.0 | -8.09% |
| Mar 02, 2026 | $2.47 | $2.25 | $0.219 | 489,988.0 | -0.42% |
| Feb 27, 2026 | $2.68 | $2.34 | $0.34 | 552,774.0 | -0.84% |
| Feb 26, 2026 | $2.89 | $2.25 | $0.64 | 928,765.0 | -11.85% |
| Feb 25, 2026 | $2.79 | $2.61 | $0.1827 | 492,985.0 | +3.45% |
| Feb 24, 2026 | $2.89 | $2.52 | $0.37 | 1,135,880.0 | +1.56% |
| Feb 23, 2026 | $2.95 | $2.31 | $0.64 | 2,138,605.0 | +8.44% |
| Feb 20, 2026 | $2.44 | $2.11 | $0.3293 | 1,032,501.0 | -3.27% |
| Feb 19, 2026 | $2.82 | $2.36 | $0.46 | 1,559,620.0 | -13.43% |
| Feb 18, 2026 | $3.35 | $2.54 | $0.81 | 3,898,443.0 | +15.98% |
| Feb 17, 2026 | $2.87 | $2.05 | $0.823 | 3,948,179.0 | +15.64% |
| Feb 13, 2026 | $2.22 | $1.49 | $0.7307 | 7,006,964.0 | +48.59% |
| Feb 12, 2026 | $1.58 | $1.24 | $0.34 | 2,121,908.0 | +7.58% |
| Feb 11, 2026 | $1.34 | $1.23 | $0.11 | 163,554.0 | -1.49% |
| Feb 10, 2026 | $1.43 | $1.30 | $0.13 | 351,770.0 | -5.63% |
Vivopower Plc Stock (VVPR) 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 VVPR 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 (VVPR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $2.47 | $1.83 | $0.639 | 3,546,015.0 | -20.13% |
| Feb, 2026 | $3.35 | $1.20 | $2.15 | 31,398,157.0 | +14.56% |
| Jan, 2026 | $3.00 | $2.00 | $1.00 | 7,200,538.0 | -9.05% |
Vivopower Plc Stock (VVPR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.28 | $2.28 | $1.00 | 10,960,270.0 | -10.27% |
| Nov, 2025 | $3.74 | $2.05 | $1.69 | 9,660,021.0 | -10.85% |
| Oct, 2025 | $5.85 | $2.75 | $3.10 | 14,305,676.0 | -34.44% |
| Sep, 2025 | $5.50 | $4.40 | $1.10 | 11,465,935.0 | -12.79% |
| Aug, 2025 | $6.98 | $3.60 | $3.38 | 37,808,823.0 | +22.27% |
| Jul, 2025 | $8.63 | $3.81 | $4.82 | 35,943,361.0 | +3.69% |
| Jun, 2025 | $7.40 | $3.57 | $3.83 | 20,994,517.0 | -12.28% |
| May, 2025 | $8.88 | $3.20 | $5.68 | 29,121,298.0 | +31.82% |
| Apr, 2025 | $4.74 | $2.35 | $2.39 | 18,659,880.0 | -12.00% |
| Mar, 2025 | $6.66 | $0.619 | $6.04 | 332,360,783.0 | +436.05% |
| Feb, 2025 | $1.19 | $0.70 | $0.49 | 2,214,078.0 | -31.54% |
| Jan, 2025 | $1.84 | $1.01 | $0.83 | 11,794,839.0 | -18.05% |
Vivopower Plc Stock (VVPR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.85 | $1.01 | $0.84 | 18,513,316.0 | +13.56% |
| Nov, 2024 | $1.40 | $0.7151 | $0.6849 | 16,350,801.0 | +43.90% |
| Oct, 2024 | $1.06 | $0.7276 | $0.3324 | 7,009,311.0 | -18.00% |
| Sep, 2024 | $2.19 | $0.9628 | $1.23 | 34,421,158.0 | -48.98% |
| Aug, 2024 | $2.69 | $1.66 | $1.03 | 5,887,060.0 | -4.16% |
| Jul, 2024 | $4.62 | $1.30 | $3.32 | 112,071,728.0 | +48.73% |
| Jun, 2024 | $3.14 | $1.35 | $1.79 | 2,485,305.0 | -53.07% |
| May, 2024 | $4.63 | $2.79 | $1.84 | 2,232,324.0 | -25.45% |
| Apr, 2024 | $9.90 | $1.37 | $8.53 | 180,288,540.0 | +185.82% |
| Mar, 2024 | $1.78 | $1.36 | $0.42 | 346,897.0 | +2.83% |
| Feb, 2024 | $1.72 | $1.25 | $0.4649 | 362,107.0 | -1.68% |
| Jan, 2024 | $2.67 | $1.02 | $1.65 | 2,052,367.0 | -29.53% |
3.27%
2.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):