Get the Stockscreener App
5.91
8.09%
-0.52
After Hours:
6.05
0.14
+2.37%
Vivopower International Plc Stock (VVPR) Price History
The historical daily chart and data for Vivopower International Plc stock (VVPR), show that the latest closing stock price as of June 05, 2025, is $5.91.
- Vivopower International Plc all-time high stock price is $24.33, occurred on October 09, 2020.
- The lowest Vivopower International Plc stock price recorded was $0.2251 on January 13, 2023. Since then, Vivopower International Plc's stock price has risen over 2,525% to $5.91 now.
- The 52-week high stock price for VVPR is $8.88, representing a 50.25% increase from the current share price, occurred on May 29, 2025.
- The 52-week low stock price for VVPR is $0.619, indicating a -89.53% decrease from the current share price, occurred on March 19, 2025.
- The closing price of Vivopower International Plc (VVPR) stock in the beginning of 2024 was $3.16. The stock closed the year at $0.2463, a loss of over -92.21% for the year.
The table below shows more information about VVPR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2025 | $7.10 | $5.84 | $1.26 | 1,736,811.0 | -8.09% |
| Jun 04, 2025 | $7.15 | $5.20 | $1.95 | 3,560,977.0 | +24.37% |
| Jun 03, 2025 | $5.28 | $4.05 | $1.23 | 1,922,577.0 | +20.51% |
| Jun 02, 2025 | $4.79 | $4.12 | $0.6699 | 1,342,971.0 | -7.54% |
| May 30, 2025 | $5.50 | $4.53 | $0.97 | 8,374,110.0 | +9.43% |
| May 29, 2025 | $8.88 | $4.15 | $4.73 | 6,411,845.0 | -37.74% |
| May 28, 2025 | $8.49 | $5.93 | $2.56 | 5,257,983.0 | +12.75% |
| May 27, 2025 | $6.75 | $5.63 | $1.12 | 1,332,273.0 | -1.47% |
| May 23, 2025 | $6.29 | $4.89 | $1.40 | 1,274,426.0 | +24.34% |
| May 22, 2025 | $5.06 | $4.36 | $0.70 | 415,221.0 | +8.11% |
| May 21, 2025 | $4.94 | $4.56 | $0.38 | 294,396.0 | -7.69% |
| May 20, 2025 | $5.04 | $4.85 | $0.1899 | 146,434.0 | +1.02% |
| May 19, 2025 | $5.15 | $4.53 | $0.62 | 404,350.0 | +6.07% |
| May 16, 2025 | $4.74 | $4.35 | $0.394 | 231,249.0 | -0.65% |
| May 15, 2025 | $4.88 | $4.52 | $0.36 | 224,650.0 | -1.69% |
| May 14, 2025 | $4.82 | $4.40 | $0.42 | 279,781.0 | -1.46% |
| May 13, 2025 | $5.00 | $4.62 | $0.3784 | 446,949.0 | +1.48% |
| May 12, 2025 | $4.99 | $4.20 | $0.7899 | 820,061.0 | +8.51% |
| May 09, 2025 | $4.44 | $3.57 | $0.87 | 1,453,244.0 | +22.54% |
| May 08, 2025 | $3.68 | $3.25 | $0.43 | 669,451.0 | -0.28% |
| May 07, 2025 | $3.67 | $3.20 | $0.4741 | 189,987.0 | +7.23% |
Vivopower International Plc Stock (VVPR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vivopower International Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VVPR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vivopower International Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vivopower International Plc Stock (VVPR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $7.15 | $4.05 | $3.10 | 10,300,147.0 | +27.37% |
| May, 2025 | $8.88 | $3.20 | $5.68 | 29,121,298.0 | +31.82% |
| Apr, 2025 | $4.74 | $2.35 | $2.39 | 18,659,880.0 | -12.00% |
| Mar, 2025 | $6.66 | $0.619 | $6.04 | 332,360,783.0 | +436.05% |
| Feb, 2025 | $1.19 | $0.70 | $0.49 | 2,214,078.0 | -31.54% |
| Jan, 2025 | $1.84 | $1.01 | $0.83 | 11,794,839.0 | -18.05% |
Vivopower International Plc Stock (VVPR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.85 | $1.01 | $0.84 | 18,513,316.0 | +13.56% |
| Nov, 2024 | $1.40 | $0.7151 | $0.6849 | 16,350,801.0 | +43.90% |
| Oct, 2024 | $1.06 | $0.7276 | $0.3324 | 7,009,311.0 | -18.00% |
| Sep, 2024 | $2.19 | $0.9628 | $1.23 | 34,421,158.0 | -48.98% |
| Aug, 2024 | $2.69 | $1.66 | $1.03 | 5,887,060.0 | -4.16% |
| Jul, 2024 | $4.62 | $1.30 | $3.32 | 112,071,728.0 | +48.73% |
| Jun, 2024 | $3.14 | $1.35 | $1.79 | 2,485,305.0 | -53.07% |
| May, 2024 | $4.63 | $2.79 | $1.84 | 2,232,324.0 | -25.45% |
| Apr, 2024 | $9.90 | $1.37 | $8.53 | 180,288,540.0 | +185.82% |
| Mar, 2024 | $1.78 | $1.36 | $0.42 | 346,897.0 | +2.83% |
| Feb, 2024 | $1.72 | $1.25 | $0.4649 | 362,107.0 | -1.68% |
| Jan, 2024 | $2.67 | $1.02 | $1.65 | 2,052,367.0 | -29.53% |
Vivopower International Plc Stock (VVPR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.94 | $1.52 | $0.4167 | 661,860.0 | +7.31% |
| Nov, 2023 | $2.08 | $1.65 | $0.435 | 277,859.0 | -13.53% |
| Oct, 2023 | $2.58 | $0.2786 | $2.30 | 3,590,533.0 | +447.22% |
| Sep, 2023 | $0.4913 | $0.36 | $0.1313 | 740,210.0 | -17.41% |
| Aug, 2023 | $0.6601 | $0.4321 | $0.228 | 1,274,291.0 | -24.56% |
| Jul, 2023 | $0.715 | $0.56 | $0.155 | 2,110,217.0 | -8.39% |
| Jun, 2023 | $0.84 | $0.53 | $0.31 | 7,900,589.0 | +19.78% |
| May, 2023 | $0.89 | $0.3336 | $0.5564 | 38,964,762.0 | +58.78% |
| Apr, 2023 | $0.442 | $0.35 | $0.092 | 926,051.0 | -20.43% |
| Mar, 2023 | $0.60 | $0.39 | $0.21 | 2,682,907.0 | -28.91% |
| Feb, 2023 | $1.17 | $0.40 | $0.77 | 12,910,993.0 | -33.57% |
| Jan, 2023 | $0.9665 | $0.2251 | $0.7414 | 20,173,222.0 | +278.24% |
0.82%
1.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):