VivoPower International PLC - Ordinary Shares (VVPR)
4.9200
+0.3400 (7.42%)
NASDAQ · Last Trade: Oct 25th, 7:34 AM EDT
Historical Prices For VivoPower International PLC - Ordinary Shares (VVPR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 4.68 | 5.26 | 4.62 | 4.92 | 834,281 | 4.92 |
| 10/23/2025 | 4.28 | 4.72 | 4.25 | 4.58 | 495,869 | 4.58 |
| 10/22/2025 | 4.45 | 4.50 | 4.15 | 4.23 | 342,053 | 4.23 |
| 10/21/2025 | 4.35 | 4.75 | 4.19 | 4.60 | 587,464 | 4.60 |
| 10/20/2025 | 4.43 | 4.61 | 4.29 | 4.45 | 447,765 | 4.45 |
| 10/17/2025 | 4.15 | 4.37 | 3.98 | 4.37 | 529,200 | 4.37 |
| 10/16/2025 | 4.40 | 4.45 | 4.17 | 4.25 | 617,334 | 4.25 |
| 10/15/2025 | 4.50 | 4.78 | 4.32 | 4.38 | 648,892 | 4.38 |
| 10/14/2025 | 4.60 | 4.76 | 4.51 | 4.61 | 386,851 | 4.61 |
| 10/13/2025 | 4.68 | 4.90 | 4.61 | 4.76 | 443,728 | 4.76 |
| 10/10/2025 | 4.90 | 5.08 | 4.60 | 4.67 | 599,217 | 4.67 |
| 10/09/2025 | 5.07 | 5.19 | 4.81 | 4.87 | 442,228 | 4.87 |
| 10/08/2025 | 5.17 | 5.23 | 5.02 | 5.09 | 272,102 | 5.09 |
| 10/07/2025 | 5.54 | 5.57 | 4.93 | 5.19 | 705,744 | 5.19 |
| 10/06/2025 | 5.58 | 5.64 | 5.34 | 5.50 | 637,904 | 5.50 |
| 10/03/2025 | 5.60 | 5.85 | 5.28 | 5.41 | 723,671 | 5.41 |
| 10/02/2025 | 5.21 | 5.77 | 5.16 | 5.62 | 1,127,208 | 5.62 |
| 10/01/2025 | 4.52 | 5.25 | 4.52 | 5.13 | 1,570,015 | 5.13 |
| 9/30/2025 | 4.77 | 4.84 | 4.48 | 4.50 | 362,409 | 4.50 |
| 9/29/2025 | 4.77 | 4.83 | 4.61 | 4.76 | 284,432 | 4.76 |
| 9/26/2025 | 4.85 | 4.90 | 4.60 | 4.68 | 527,500 | 4.68 |
| 9/25/2025 | 5.05 | 5.15 | 4.70 | 4.91 | 583,632 | 4.91 |
| 9/24/2025 | 4.87 | 5.24 | 4.82 | 5.05 | 673,221 | 5.05 |
| 9/23/2025 | 4.95 | 5.07 | 4.80 | 4.82 | 363,250 | 4.82 |
| 9/22/2025 | 4.74 | 4.97 | 4.50 | 4.94 | 669,409 | 4.94 |
| 9/19/2025 | 5.00 | 5.10 | 4.81 | 4.83 | 375,834 | 4.83 |
| 9/18/2025 | 5.00 | 5.29 | 4.92 | 5.06 | 750,128 | 5.06 |
| 9/17/2025 | 5.00 | 5.10 | 4.74 | 4.84 | 600,752 | 4.84 |
| 9/16/2025 | 5.00 | 5.14 | 4.81 | 4.97 | 628,807 | 4.97 |
| 9/15/2025 | 5.19 | 5.31 | 4.85 | 4.96 | 618,778 | 4.96 |
| 9/12/2025 | 5.05 | 5.24 | 4.97 | 5.11 | 604,024 | 5.11 |
| 9/11/2025 | 5.00 | 5.15 | 4.96 | 5.00 | 375,102 | 5.00 |
| 9/10/2025 | 5.40 | 5.50 | 5.04 | 5.07 | 527,814 | 5.07 |
| 9/09/2025 | 4.94 | 5.49 | 4.91 | 5.38 | 679,420 | 5.38 |
| 9/08/2025 | 4.97 | 5.26 | 4.88 | 4.97 | 668,105 | 4.97 |
| 9/05/2025 | 4.97 | 4.97 | 4.75 | 4.79 | 322,822 | 4.79 |
| 9/04/2025 | 4.87 | 4.91 | 4.40 | 4.81 | 572,894 | 4.81 |
| 9/03/2025 | 5.00 | 5.13 | 4.83 | 4.90 | 399,421 | 4.90 |
| 9/02/2025 | 5.11 | 5.25 | 4.54 | 4.81 | 1,017,050 | 4.81 |
| 8/29/2025 | 5.63 | 5.69 | 5.12 | 5.16 | 879,949 | 5.16 |
| 8/28/2025 | 5.71 | 5.95 | 5.68 | 5.76 | 495,689 | 5.76 |
| 8/27/2025 | 6.15 | 6.15 | 5.61 | 5.62 | 679,315 | 5.62 |
| 8/26/2025 | 5.73 | 6.28 | 5.70 | 6.24 | 708,425 | 6.24 |
| 8/25/2025 | 5.84 | 6.00 | 5.65 | 5.73 | 461,891 | 5.73 |
| 8/22/2025 | 5.37 | 6.07 | 5.26 | 6.05 | 1,046,032 | 6.05 |
| 8/21/2025 | 5.45 | 5.49 | 5.26 | 5.45 | 330,859 | 5.45 |
| 8/20/2025 | 5.28 | 5.64 | 5.19 | 5.51 | 652,932 | 5.51 |
| 8/19/2025 | 6.04 | 6.10 | 5.07 | 5.35 | 1,231,110 | 5.35 |
| 8/18/2025 | 5.95 | 6.80 | 5.95 | 6.02 | 1,399,310 | 6.02 |
| 8/15/2025 | 5.84 | 6.36 | 5.24 | 6.33 | 1,625,345 | 6.33 |
| 8/14/2025 | 5.55 | 6.10 | 5.50 | 5.71 | 1,646,277 | 5.71 |
| 8/13/2025 | 6.56 | 6.70 | 5.71 | 5.88 | 2,185,379 | 5.88 |
| 8/12/2025 | 6.42 | 6.98 | 6.00 | 6.34 | 5,012,634 | 6.34 |
| 8/11/2025 | 5.50 | 6.39 | 5.30 | 5.94 | 6,353,139 | 5.94 |
| 8/08/2025 | 4.29 | 5.69 | 4.05 | 5.10 | 10,802,823 | 5.10 |
| 8/07/2025 | 3.80 | 4.00 | 3.73 | 3.86 | 544,145 | 3.86 |
| 8/06/2025 | 3.76 | 3.86 | 3.60 | 3.66 | 385,891 | 3.66 |
| 8/05/2025 | 3.90 | 3.99 | 3.69 | 3.76 | 602,652 | 3.76 |
| 8/04/2025 | 3.95 | 4.15 | 3.85 | 3.92 | 491,894 | 3.92 |
| 8/01/2025 | 4.06 | 4.13 | 3.82 | 3.91 | 598,913 | 3.91 |
| 7/31/2025 | 4.16 | 4.55 | 4.14 | 4.22 | 888,553 | 4.22 |
| 7/30/2025 | 4.05 | 4.37 | 3.90 | 4.17 | 769,534 | 4.17 |
| 7/29/2025 | 4.52 | 4.58 | 4.01 | 4.04 | 1,000,749 | 4.04 |
| 7/28/2025 | 4.90 | 4.90 | 4.51 | 4.59 | 829,582 | 4.59 |
| 7/25/2025 | 5.40 | 5.47 | 4.78 | 4.88 | 1,366,363 | 4.88 |