VivoPower International PLC (VVPR) NASDAQ

4.37

-0.3(-6.42%)

Updated at May 26 12:02PM

Currency In USD

VVPR Historical Return

If you invested $1000 in VivoPower International PLC (VVPR) 10 years ago, it would be worth $43.61 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $60.78, while $1000 invested 1 year ago would be worth $1,018.65. This corresponds to total returns of -95.64%, -93.92%, 1.86%, respectively, with annualized returns of -26.88%, -42.87%, 1.86%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VVPR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 27, 2026	4.88	5.08	5.08	5.42	4.85	1.28M
May 26, 2026	4.75	4.37	4.37	4.76	4.17	1.54M
May 22, 2026	5.01	4.67	4.67	5.01	4.5	1.98M
May 21, 2026	4.51	5.16	5.16	5.36	4.47	3.54M
May 20, 2026	4.66	4.43	4.43	4.66	4.2	1.3M
May 19, 2026	4.7	4.61	4.61	4.9	4.3	1.41M
May 18, 2026	4.9	4.82	4.82	5.22	4.6	2.28M
May 15, 2026	4.64	4.55	4.55	4.68	4.01	1.13M
May 14, 2026	4.4	4.93	4.93	5.25	4.2	4.38M
May 13, 2026	3.27	4.22	4.22	4.47	3.17	183,149
May 12, 2026	3.21	3.13	3.13	3.21	2.94	824,346
May 11, 2026	3.03	3.22	3.22	3.42	2.97	1.34M
May 08, 2026	3	3.02	3.02	3.12	2.89	737,219
May 07, 2026	3.13	3.01	3.01	3.13	2.95	862,922
May 06, 2026	3.35	3.11	3.11	3.35	3.1	628,146
May 05, 2026	3.01	3.31	3.31	3.35	2.92	1.13M
May 04, 2026	3.13	2.91	2.91	3.14	2.85	646,164
May 01, 2026	3.25	3.19	3.19	3.37	3.05	729,733
April 30, 2026	3.04	3.32	3.32	3.48	3.02	764,755
April 29, 2026	3.2	3.09	3.09	3.27	2.88	629,304
April 28, 2026	3.4	3.14	3.14	3.4	3.12	504,627
April 27, 2026	3.53	3.4	3.4	3.56	3.03	1.62M
April 24, 2026	3.78	3.48	3.48	4.27	3.25	4.23M
April 23, 2026	3.02	3.15	3.15	3.15	2.93	202,822
April 22, 2026	2.83	2.99	2.99	3.01	2.7	2.01M
April 21, 2026	3.1	2.72	2.72	3.37	2.7	2.51M
April 20, 2026	3.1	3.11	3.11	3.23	3.02	292,008
April 17, 2026	3.08	3.2	3.2	3.5	3.06	1.31M
April 16, 2026	2.67	2.82	2.82	2.84	2.6	272,063
April 15, 2026	2.68	2.67	2.67	2.71	2.53	192,052
April 14, 2026	2.6	2.68	2.68	2.74	2.46	260,442
April 13, 2026	2.5	2.55	2.55	2.66	2.42	264,910
April 10, 2026	2.43	2.4	2.4	2.54	2.37	156,793
April 09, 2026	2.33	2.43	2.43	2.54	2.3	172,907
April 08, 2026	2.53	2.33	2.33	2.57	2.33	251,910
April 07, 2026	2.22	2.4	2.4	2.52	2.15	642,026
April 06, 2026	2.11	2.13	2.13	2.2	2.08	159,750
April 02, 2026	2.04	2.1	2.1	2.13	1.97	268,732
April 01, 2026	2.35	2.08	2.08	2.39	2.06	542,628
March 31, 2026	2.33	2.3	2.3	2.44	2.21	68,796
March 30, 2026	2.5	2.25	2.25	2.57	2.2	450,136
March 27, 2026	2.64	2.52	2.52	2.8	2.43	444,396
March 26, 2026	2.74	2.68	2.68	2.95	2.6	733,959
March 25, 2026	2.4	2.86	2.86	3.08	2.37	3.39M
March 24, 2026	2.37	2.16	2.16	2.65	2.16	608,510
March 23, 2026	2.33	2.34	2.34	2.53	2.29	363,482
March 20, 2026	2.34	2.24	2.24	2.5	2.24	310,249
March 19, 2026	2.44	2.37	2.37	2.5	2.2	311,260
March 18, 2026	2.23	2.44	2.44	2.69	2.19	1.55M
March 17, 2026	1.89	2.06	2.06	2.35	1.89	704,471
March 16, 2026	1.86	1.89	1.89	1.95	1.69	522,342
March 13, 2026	1.96	2.07	2.07	2.16	1.91	603,678
March 12, 2026	1.91	1.87	1.87	1.99	1.85	213,006
March 11, 2026	1.96	1.96	1.96	2.1	1.9	347,803
March 10, 2026	1.98	1.94	1.94	2.04	1.87	395,747
March 09, 2026	1.98	1.88	1.88	2.12	1.83	794,844
March 06, 2026	2.08	2	2	2.17	2	229,572
March 05, 2026	2.08	2.08	2.08	2.25	2.02	268,058
March 04, 2026	2.15	2.14	2.14	2.2	2.01	440,150
March 03, 2026	2.25	2.16	2.16	2.32	2.12	455,895