VivoPower International PLC - VVPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.41	2.37	2.37	2.44	2.11	1.04M
February 19, 2026	2.71	2.45	2.45	2.82	2.36	1.58M
February 18, 2026	2.73	2.83	2.83	3.35	2.54	3.96M
February 17, 2026	2.15	2.44	2.44	2.87	2.05	3.91M
February 13, 2026	1.49	2.11	2.11	2.23	1.49	6.99M
February 12, 2026	1.35	1.42	1.42	1.58	1.24	2.13M
February 11, 2026	1.33	1.32	1.32	1.34	1.23	168,747
February 10, 2026	1.41	1.34	1.34	1.43	1.3	351,886
February 09, 2026	1.44	1.42	1.42	1.49	1.31	333,586
February 06, 2026	1.31	1.44	1.44	1.49	1.27	628,265
February 05, 2026	1.6	1.21	1.21	1.65	1.2	976,000
February 04, 2026	1.76	1.63	1.63	1.8	1.52	3.72M
February 03, 2026	1.9	1.72	1.72	1.9	1.6	453,948
February 02, 2026	2.02	1.8	1.8	2.03	1.77	409,925
January 30, 2026	2.04	2.06	2.06	2.11	2.02	223,437
January 29, 2026	2.18	2.06	2.06	2.25	2	431,700
January 28, 2026	2.25	2.23	2.23	2.28	2.17	172,383
January 27, 2026	2.24	2.25	2.25	2.28	2.13	252,843
January 26, 2026	2.29	2.24	2.24	2.35	2.22	155,124
January 23, 2026	2.34	2.29	2.29	2.41	2.23	162,158
January 22, 2026	2.19	2.38	2.38	2.5	2.12	1.95M
January 21, 2026	2.32	2.36	2.36	2.42	2.31	189,300
January 20, 2026	2.5	2.32	2.32	2.54	2.32	378,200
January 16, 2026	2.74	2.6	2.6	2.84	2.46	597,115
January 15, 2026	2.93	2.72	2.72	2.96	2.71	227,640
January 14, 2026	2.72	2.98	2.98	3	2.66	292,712
January 13, 2026	2.67	2.72	2.72	2.81	2.66	174,408
January 12, 2026	2.53	2.69	2.69	2.74	2.47	284,100
January 09, 2026	2.63	2.54	2.54	2.72	2.49	226,119
January 08, 2026	2.48	2.56	2.56	2.62	2.43	172,568
January 07, 2026	2.58	2.51	2.51	2.65	2.49	256,198
January 06, 2026	2.69	2.66	2.66	2.71	2.54	314,200
January 05, 2026	2.47	2.71	2.71	2.75	2.42	482,913
January 02, 2026	2.36	2.45	2.45	2.48	2.32	351,100
December 31, 2025	2.31	2.27	2.27	2.41	2.25	386,509
December 30, 2025	2.72	2.36	2.36	2.75	2.32	1.29M
December 29, 2025	2.45	2.66	2.66	2.8	2.44	694,204
December 26, 2025	2.36	2.44	2.44	2.5	2.35	221,804
December 24, 2025	2.36	2.36	2.36	2.42	2.28	193,818
December 23, 2025	2.53	2.38	2.38	2.6	2.37	423,734
December 22, 2025	2.7	2.52	2.52	2.75	2.49	304,276
December 19, 2025	2.88	2.69	2.69	2.99	2.57	504,629
December 18, 2025	2.96	2.86	2.86	3	2.76	196,908
December 17, 2025	3.16	2.83	2.83	3.17	2.83	341,900
December 16, 2025	2.65	3.2	3.2	3.28	2.65	766,900
December 15, 2025	2.85	2.62	2.62	2.94	2.59	467,441
December 12, 2025	3.06	2.88	2.88	3.2	2.77	3.72M
December 11, 2025	2.61	2.54	2.54	2.66	2.37	496,100
December 10, 2025	2.71	2.66	2.66	2.73	2.56	164,911
December 09, 2025	2.57	2.75	2.75	2.78	2.47	245,947
December 08, 2025	2.51	2.54	2.54	2.59	2.45	139,646
December 05, 2025	2.64	2.5	2.5	2.65	2.48	169,666
December 04, 2025	2.6	2.66	2.66	2.67	2.51	140,622
December 03, 2025	2.55	2.63	2.63	2.66	2.44	172,600
December 02, 2025	2.41	2.51	2.51	2.59	2.41	250,225
December 01, 2025	2.5	2.36	2.36	2.51	2.35	206,100
November 28, 2025	2.59	2.63	2.63	2.79	2.57	145,207
November 26, 2025	2.5	2.54	2.54	2.64	2.45	224,569
November 25, 2025	2.37	2.45	2.45	2.57	2.32	373,570
November 24, 2025	2.27	2.43	2.43	2.5	2.25	478,974

VivoPower International PLC (VVPR) NASDAQ