VivoPower International PLC - VVPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	3.4	3.55	3.55	3.68	3.25	659,764
May 07, 2025	3.2	3.56	3.56	3.67	3.2	189,947
May 06, 2025	3.38	3.32	3.32	3.45	3.2	207,945
May 05, 2025	3.59	3.44	3.44	3.78	3.4	212,348
May 02, 2025	3.6	3.63	3.63	3.83	3.58	203,300
May 01, 2025	3.54	3.58	3.58	3.73	3.41	299,448
April 30, 2025	3.35	3.52	3.52	3.62	3.27	367,837
April 29, 2025	2.9	3.38	3.38	3.4	2.9	467,340
April 28, 2025	2.93	2.94	2.94	3.15	2.87	237,900
April 25, 2025	3.1	2.96	2.96	3.11	2.84	184,538
April 24, 2025	2.8	3.03	3.03	3.07	2.8	320,700
April 23, 2025	2.53	2.8	2.8	2.9	2.5	374,519
April 22, 2025	2.68	2.54	2.54	2.72	2.5	272,903
April 21, 2025	2.62	2.7	2.7	2.9	2.52	472,300
April 17, 2025	2.61	2.54	2.54	2.62	2.35	242,912
April 16, 2025	2.54	2.62	2.62	2.83	2.54	234,402
April 15, 2025	2.81	2.65	2.65	2.94	2.56	551,931
April 14, 2025	3.19	2.97	2.97	3.24	2.91	756,414
April 11, 2025	3.33	3.18	3.18	3.7	2.8	1.85M
April 10, 2025	3.23	3.33	3.33	3.37	3.07	554,693
April 09, 2025	3.72	3.33	3.33	4.08	3.17	1.71M
April 08, 2025	3.71	3.54	3.54	3.93	3.45	645,842
April 07, 2025	3.4	3.7	3.7	4.04	3.06	1.72M
April 04, 2025	3.69	3.57	3.57	3.9	3.45	1.01M
April 03, 2025	3.49	3.73	3.73	3.82	3.25	1.07M
April 02, 2025	3.83	3.74	3.74	4.74	3.21	4.61M
April 01, 2025	3.96	3.9	3.9	4.05	3.78	1.44M
March 31, 2025	3.88	4	4	4.35	3.61	3.25M
March 28, 2025	3.79	3.92	3.92	4.4	3.7	4.36M
March 27, 2025	4.68	4.18	4.18	6.66	3.79	44.83M
March 26, 2025	3.31	4.18	4.18	5.5	3.11	143.02M
March 25, 2025	2.81	2.26	2.26	2.88	2.2	8.72M
March 24, 2025	1.29	3.22	3.22	4.37	1.1	64.05M
March 21, 2025	1.32	1.29	1.29	1.63	1.04	64.51M
March 20, 2025	0.83	0.85	0.85	0.85	0.74	715,400
March 19, 2025	0.72	0.74	0.74	0.77	0.62	108,257
March 18, 2025	0.74	0.71	0.71	0.74	0.69	70,147
March 17, 2025	0.69	0.7	0.7	0.71	0.66	37,550
March 14, 2025	0.66	0.69	0.69	0.7	0.64	81,702
March 13, 2025	0.66	0.65	0.65	0.67	0.63	49,200
March 12, 2025	0.65	0.67	0.67	0.69	0.65	60,883
March 11, 2025	0.66	0.65	0.65	0.68	0.62	183,502
March 10, 2025	0.76	0.66	0.66	0.76	0.66	456,100
March 07, 2025	0.66	0.76	0.76	0.93	0.65	1.72M
March 06, 2025	0.7	0.67	0.67	0.7	0.65	174,514
March 05, 2025	0.71	0.7	0.7	0.73	0.66	87,442
March 04, 2025	0.71	0.69	0.69	0.74	0.65	176,012
March 03, 2025	0.73	0.73	0.73	0.77	0.71	131,300
February 28, 2025	0.73	0.75	0.75	0.8	0.73	36,850
February 27, 2025	0.74	0.75	0.75	0.82	0.72	119,577
February 26, 2025	0.74	0.74	0.74	0.79	0.72	86,009
February 25, 2025	0.74	0.72	0.72	0.76	0.7	118,200
February 24, 2025	0.77	0.75	0.75	0.82	0.74	188,218
February 21, 2025	0.79	0.79	0.79	0.83	0.77	125,925
February 20, 2025	0.81	0.8	0.8	0.84	0.79	52,523
February 19, 2025	0.77	0.8	0.8	0.82	0.76	89,084
February 18, 2025	0.81	0.8	0.8	0.87	0.74	154,800
February 14, 2025	0.89	0.82	0.82	0.92	0.82	140,941
February 13, 2025	0.9	0.89	0.89	0.9	0.86	74,622
February 12, 2025	0.92	0.89	0.89	0.93	0.83	111,137

VivoPower International PLC (VVPR) NASDAQ