VivoPower Plc (VIVO)
3.22
-0.03
(-0.92%)
USD |
NASDAQ |
Oct 08, 16:00
3.20
-0.02
(-0.62%)
After-Hours: 20:00
VivoPower Price : 3.22 for Oct. 8, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 24, 2026 | 3.91 | 4.09 | 3.825 | 4.065 | 396437.0 |
| Sep 23, 2026 | 3.85 | 4.11 | 3.75 | 3.86 | 317195.0 |
| Sep 22, 2026 | 3.84 | 4.045 | 3.84 | 3.85 | 515895.0 |
| Sep 21, 2026 | 3.88 | 3.98 | 3.74 | 3.86 | 415530.0 |
| Sep 18, 2026 | 3.81 | 3.91 | 3.65 | 3.86 | 417009.0 |
| Sep 17, 2026 | 3.83 | 3.93 | 3.71 | 3.73 | 149928.0 |
| Sep 16, 2026 | 3.78 | 3.88 | 3.485 | 3.75 | 442371.0 |
| 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 |
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 | 9.776 |
| XPLR Infrastructure LP | 10.35 |
| Ellomay Capital Ltd. | 21.50 |
| Atlantic Power & Infrastructure Corp. | 0.0002 |
| Etrion Corp. | 0.0006 |
Price Related Metrics
| Market Cap | 40.34M |