VivoPower Plc (VIVO)
3.76
-0.14
(-3.59%)
USD |
NASDAQ |
Sep 15, 16:00
3.76
0.00 (0.00%)
After-Hours: 07:42
VivoPower Price : 3.76 for Sept. 15, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | 3.86 | 3.96 | 3.74 | 3.76 | 233946.0 |
| Sep 14, 2026 | 3.88 | 3.92 | 3.81 | 3.90 | 251771.0 |
| Sep 11, 2026 | 4.11 | 4.16 | 3.96 | 3.99 | 219735.0 |
| Sep 10, 2026 | 4.07 | 4.12 | 3.93 | 4.02 | 199676.0 |
| Sep 09, 2026 | 4.15 | 4.33 | 4.070 | 4.15 | 249764.0 |
| Sep 08, 2026 | 3.91 | 4.29 | 3.904 | 4.07 | 317662.0 |
| Sep 04, 2026 | 3.81 | 3.92 | 3.80 | 3.89 | 201033.0 |
| Sep 03, 2026 | 3.895 | 3.94 | 3.755 | 3.92 | 619355.0 |
| Sep 02, 2026 | 3.80 | 3.955 | 3.73 | 3.88 | 271157.0 |
| Sep 01, 2026 | 4.01 | 4.01 | 3.77 | 3.81 | 256034.0 |
| Aug 31, 2026 | 4.07 | 4.14 | 4.00 | 4.07 | 171519.0 |
| Aug 28, 2026 | 4.28 | 4.37 | 4.04 | 4.06 | 220545.0 |
| Aug 27, 2026 | 4.24 | 4.38 | 4.24 | 4.28 | 363849.0 |
| Aug 26, 2026 | 4.20 | 4.30 | 4.08 | 4.205 | 399719.0 |
| Aug 25, 2026 | 4.35 | 4.50 | 4.16 | 4.17 | 338434.0 |
| Aug 24, 2026 | 4.32 | 4.43 | 4.13 | 4.35 | 362653.0 |
| Aug 21, 2026 | 4.26 | 4.38 | 4.176 | 4.36 | 286356.0 |
| Aug 20, 2026 | 4.35 | 4.415 | 4.11 | 4.21 | 434121.0 |
| Aug 19, 2026 | 4.41 | 4.52 | 4.21 | 4.36 | 278248.0 |
| Aug 18, 2026 | 4.725 | 4.816 | 4.38 | 4.40 | 569374.0 |
| Aug 17, 2026 | 4.99 | 5.15 | 4.77 | 4.90 | 1.211M |
| Aug 14, 2026 | 4.64 | 4.95 | 4.55 | 4.87 | 578511.0 |
| Aug 13, 2026 | 4.23 | 4.80 | 4.20 | 4.59 | 1.128M |
| Aug 12, 2026 | 4.05 | 4.27 | 3.995 | 4.22 | 286016.0 |
| Aug 11, 2026 | 4.00 | 4.10 | 3.92 | 4.05 | 195819.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Drax Group Plc | 19.33 |
| XPLR Infrastructure LP | 11.04 |
| Spruce Power Holding Corp. | 1.65 |
| Ellomay Capital Ltd. | 20.19 |
| Atlantic Power & Infrastructure Corp. | 0.0002 |
Price Related Metrics
| Market Cap | 47.10M |