VivoPower International PLC - Ordinary Shares (VVPR)
3.7400
-0.1600 (-4.10%)
NASDAQ · Last Trade: Apr 2nd, 10:00 PM EDT
Historical Prices For VivoPower International PLC - Ordinary Shares (VVPR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.83 | 4.74 | 3.21 | 3.74 | 4,592,892 | 3.74 |
| 4/01/2025 | 3.96 | 4.05 | 3.78 | 3.90 | 1,438,291 | 3.90 |
| 3/31/2025 | 3.88 | 4.35 | 3.61 | 4.00 | 3,227,157 | 4.00 |
| 3/28/2025 | 3.79 | 4.40 | 3.70 | 3.92 | 4,445,269 | 3.92 |
| 3/27/2025 | 4.67 | 6.66 | 3.79 | 4.18 | 44,746,816 | 4.18 |
| 3/26/2025 | 3.31 | 5.50 | 3.11 | 4.18 | 142,893,564 | 4.18 |
| 3/25/2025 | 2.81 | 2.88 | 2.20 | 2.26 | 9,020,112 | 2.26 |
| 3/24/2025 | 1.28 | 4.37 | 1.10 | 3.22 | 63,635,884 | 3.22 |
| 3/21/2025 | 1.32 | 1.63 | 1.04 | 1.29 | 65,083,650 | 1.29 |
| 3/20/2025 | 0.83 | 0.85 | 0.74 | 0.85 | 699,502 | 0.85 |
| 3/19/2025 | 0.72 | 0.77 | 0.62 | 0.74 | 108,012 | 0.74 |
| 3/18/2025 | 0.74 | 0.74 | 0.69 | 0.71 | 69,877 | 0.71 |
| 3/17/2025 | 0.69 | 0.71 | 0.66 | 0.70 | 37,550 | 0.70 |
| 3/14/2025 | 0.66 | 0.70 | 0.64 | 0.69 | 81,702 | 0.69 |
| 3/13/2025 | 0.66 | 0.67 | 0.63 | 0.65 | 49,163 | 0.65 |
| 3/12/2025 | 0.65 | 0.69 | 0.65 | 0.67 | 62,228 | 0.67 |
| 3/11/2025 | 0.66 | 0.68 | 0.62 | 0.65 | 186,352 | 0.65 |
| 3/10/2025 | 0.76 | 0.76 | 0.66 | 0.66 | 451,669 | 0.66 |
| 3/07/2025 | 0.66 | 0.93 | 0.65 | 0.76 | 1,794,276 | 0.76 |
| 3/06/2025 | 0.70 | 0.70 | 0.65 | 0.67 | 174,338 | 0.67 |
| 3/05/2025 | 0.71 | 0.73 | 0.66 | 0.70 | 87,445 | 0.70 |
| 3/04/2025 | 0.71 | 0.74 | 0.65 | 0.69 | 171,363 | 0.69 |
| 3/03/2025 | 0.73 | 0.77 | 0.71 | 0.73 | 131,278 | 0.73 |
| 2/28/2025 | 0.73 | 0.80 | 0.73 | 0.75 | 36,964 | 0.75 |
| 2/27/2025 | 0.74 | 0.82 | 0.72 | 0.75 | 119,462 | 0.75 |
| 2/26/2025 | 0.74 | 0.79 | 0.72 | 0.74 | 97,154 | 0.74 |
| 2/25/2025 | 0.74 | 0.76 | 0.70 | 0.72 | 117,709 | 0.72 |
| 2/24/2025 | 0.77 | 0.82 | 0.74 | 0.75 | 186,295 | 0.75 |
| 2/21/2025 | 0.79 | 0.83 | 0.77 | 0.79 | 128,033 | 0.79 |
| 2/20/2025 | 0.81 | 0.84 | 0.79 | 0.80 | 52,523 | 0.80 |
| 2/19/2025 | 0.76 | 0.82 | 0.76 | 0.80 | 89,413 | 0.80 |
| 2/18/2025 | 0.81 | 0.87 | 0.74 | 0.80 | 154,755 | 0.80 |
| 2/14/2025 | 0.89 | 0.92 | 0.82 | 0.82 | 142,895 | 0.82 |
| 2/13/2025 | 0.90 | 0.90 | 0.86 | 0.89 | 74,621 | 0.89 |
| 2/12/2025 | 0.92 | 0.93 | 0.83 | 0.89 | 110,009 | 0.89 |
| 2/11/2025 | 0.93 | 0.95 | 0.90 | 0.91 | 102,761 | 0.91 |
| 2/10/2025 | 1.04 | 1.19 | 0.93 | 0.97 | 526,039 | 0.97 |
| 2/07/2025 | 1.08 | 1.10 | 1.02 | 1.04 | 112,693 | 1.04 |
| 2/06/2025 | 1.06 | 1.10 | 1.05 | 1.09 | 26,720 | 1.09 |
| 2/05/2025 | 1.05 | 1.11 | 1.04 | 1.06 | 56,228 | 1.06 |
| 2/04/2025 | 1.03 | 1.10 | 1.02 | 1.06 | 36,554 | 1.06 |
| 2/03/2025 | 1.08 | 1.10 | 1.04 | 1.06 | 70,440 | 1.06 |
| 1/31/2025 | 1.07 | 1.16 | 1.05 | 1.09 | 81,531 | 1.09 |
| 1/30/2025 | 1.10 | 1.13 | 1.02 | 1.06 | 156,560 | 1.06 |
| 1/29/2025 | 1.02 | 1.13 | 1.02 | 1.11 | 122,179 | 1.11 |
| 1/28/2025 | 1.11 | 1.11 | 1.01 | 1.02 | 181,302 | 1.02 |
| 1/27/2025 | 1.09 | 1.14 | 1.06 | 1.12 | 87,183 | 1.12 |
| 1/24/2025 | 1.13 | 1.24 | 1.11 | 1.11 | 172,318 | 1.11 |
| 1/23/2025 | 1.08 | 1.14 | 1.08 | 1.13 | 112,194 | 1.13 |
| 1/22/2025 | 1.15 | 1.19 | 1.07 | 1.08 | 365,646 | 1.08 |
| 1/21/2025 | 1.13 | 1.20 | 1.11 | 1.14 | 169,002 | 1.14 |
| 1/17/2025 | 1.19 | 1.21 | 1.10 | 1.13 | 249,815 | 1.13 |
| 1/16/2025 | 1.20 | 1.24 | 1.08 | 1.19 | 369,952 | 1.19 |
| 1/15/2025 | 1.25 | 1.40 | 1.20 | 1.20 | 926,965 | 1.20 |
| 1/14/2025 | 1.30 | 1.37 | 1.20 | 1.21 | 507,503 | 1.21 |
| 1/13/2025 | 1.56 | 1.84 | 1.27 | 1.35 | 5,783,515 | 1.35 |
| 1/10/2025 | 1.47 | 1.49 | 1.40 | 1.44 | 190,897 | 1.44 |
| 1/08/2025 | 1.62 | 1.63 | 1.47 | 1.48 | 355,531 | 1.48 |
| 1/07/2025 | 1.44 | 1.74 | 1.42 | 1.65 | 1,443,325 | 1.65 |
| 1/06/2025 | 1.48 | 1.55 | 1.43 | 1.44 | 157,207 | 1.44 |
| 1/03/2025 | 1.44 | 1.57 | 1.43 | 1.55 | 246,013 | 1.55 |