VVPR - VivoPower International PLC
1.94
0.060 3.093%
Share volume: 396,373
Last Updated: 03-10-2026
Utilities/Electric And Other Services Combined:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$1.88
0.06
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $1.98 | $1.98 | $2.04 | $2.04 | $1.87 | $1.87 | $1.94 | $1.94 | 396,373 | $396,373.00 |
| 03-09-2026 | $1.98 | $1.98 | $2.12 | $2.12 | $1.83 | $1.83 | $1.88 | $1.88 | 799,948 | $799,948.00 |
| 03-06-2026 | $2.08 | $2.08 | $2.17 | $2.17 | $2.00 | $2.00 | $2.00 | $2.00 | 229,572 | $229,572.00 |
| 03-05-2026 | $2.08 | $2.08 | $2.25 | $2.25 | $2.02 | $2.02 | $2.08 | $2.08 | 268,058 | $268,058.00 |
| 03-04-2026 | $2.15 | $2.15 | $2.20 | $2.20 | $2.01 | $2.01 | $2.14 | $2.14 | 445,303 | $445,303.00 |
| 03-03-2026 | $2.28 | $2.28 | $2.30 | $2.30 | $2.12 | $2.12 | $2.16 | $2.16 | 457,750 | $457,750.00 |
| 03-02-2026 | $2.32 | $2.32 | $2.47 | $2.47 | $2.25 | $2.25 | $2.35 | $2.35 | 490,442 | $490,442.00 |
| 02-27-2026 | $2.38 | $2.38 | $2.68 | $2.68 | $2.34 | $2.34 | $2.36 | $2.36 | 553,037 | $553,037.00 |
| 02-26-2026 | $2.75 | $2.75 | $2.89 | $2.89 | $2.25 | $2.25 | $2.38 | $2.38 | 933,230 | $933,230.00 |
| 02-25-2026 | $2.63 | $2.63 | $2.79 | $2.79 | $2.61 | $2.61 | $2.70 | $2.70 | 499,612 | $499,612.00 |