VivoPower Plc (VIVO)
2.53
-0.07
(-2.69%)
USD |
NASDAQ |
Oct 30, 09:42
VivoPower Price : 2.53 for Oct. 30, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 29, 2026 | 2.75 | 2.75 | 2.51 | 2.60 | 407991.0 |
| Oct 28, 2026 | 2.66 | 2.83 | 2.625 | 2.82 | 798267.0 |
| Oct 27, 2026 | 2.48 | 2.70 | 2.451 | 2.63 | 324604.0 |
| Oct 26, 2026 | 2.44 | 2.540 | 2.33 | 2.45 | 447206.0 |
| Oct 23, 2026 | 2.24 | 2.44 | 2.20 | 2.42 | 562605.0 |
| Oct 22, 2026 | 2.09 | 2.32 | 2.00 | 2.28 | 1.463M |
| Oct 21, 2026 | 2.28 | 3.12 | 2.16 | 2.18 | 9.262M |
| Oct 20, 2026 | 2.09 | 2.22 | 2.00 | 2.20 | 237067.0 |
| Oct 19, 2026 | 2.21 | 2.226 | 2.10 | 2.115 | 318646.0 |
| Oct 16, 2026 | 2.36 | 2.36 | 2.07 | 2.10 | 705519.0 |
| Oct 15, 2026 | 2.19 | 2.38 | 2.105 | 2.355 | 395627.0 |
| Oct 14, 2026 | 2.53 | 2.53 | 2.15 | 2.19 | 639439.0 |
| Oct 13, 2026 | 2.86 | 2.89 | 2.551 | 2.60 | 835883.0 |
| Oct 12, 2026 | 3.08 | 3.25 | 2.87 | 2.96 | 551907.0 |
| Oct 09, 2026 | 3.20 | 3.23 | 3.08 | 3.10 | 251958.0 |
| Oct 08, 2026 | 3.18 | 3.25 | 3.07 | 3.22 | 423157.0 |
| Oct 07, 2026 | 3.25 | 3.275 | 3.149 | 3.25 | 254551.0 |
| Oct 06, 2026 | 3.37 | 3.43 | 3.25 | 3.29 | 291719.0 |
| Oct 05, 2026 | 3.35 | 3.402 | 3.30 | 3.36 | 224743.0 |
| Oct 02, 2026 | 3.24 | 3.44 | 3.230 | 3.36 | 580086.0 |
| Oct 01, 2026 | 3.68 | 3.70 | 3.07 | 3.15 | 1.286M |
| Sep 30, 2026 | 3.805 | 3.90 | 3.64 | 3.69 | 344408.0 |
| Sep 29, 2026 | 3.965 | 4.01 | 3.63 | 3.68 | 760933.0 |
| Sep 28, 2026 | 4.06 | 4.14 | 3.91 | 3.94 | 379722.0 |
| Sep 25, 2026 | 4.12 | 4.19 | 3.98 | 4.12 | 319110.0 |
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 | 21.30 |
| XPLR Infrastructure LP | 9.505 |
| Ellomay Capital Ltd. | 20.97 |
| Atlantic Power & Infrastructure Corp. | 0.0001 |
| Etrion Corp. | 0.0006 |
Price Related Metrics
| Market Cap | 31.69M |