Get the Stockscreener App
1.90
3.06%
-0.06
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 $1.90.
- 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 744.07% to $1.90 now.
- The 52-week high stock price for VVPR is $8.88, representing a 367.37% increase from the current share price, occurred on May 29, 2025.
- The 52-week low stock price for VVPR is $0.619, indicating a -67.42% 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 | $0.0964 | 86,232.0 | -3.06% |
| 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 | 3,502,169.0 | -19.49% |
| 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% |
2.71%
3.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):