Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vivopower Inter (VVPR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.37 1.49 1.28 1.44 30,075
5th Feb 2026 (Thu) 1.60 1.64 1.20 1.21 48,288
4th Feb 2026 (Wed) 1.75 1.75 1.52 1.63 445,722
3rd Feb 2026 (Tue) 1.90 1.90 1.61 1.72 8,519
2nd Feb 2026 (Mon) 2.02 2.03 1.765 1.795 61,055
30th Jan 2026 (Fri) 2.08 2.11 2.02 2.06 5,059
29th Jan 2026 (Thu) 2.23 2.23 2.01 2.06 14,453
28th Jan 2026 (Wed) 2.25 2.25 2.18 2.25 5,932
27th Jan 2026 (Tue) 2.21 2.27 2.14 2.25 14,444
26th Jan 2026 (Mon) 2.30 2.34 2.23 2.24 13,334
23rd Jan 2026 (Fri) 2.33 2.39 2.235 2.29 20,860
22nd Jan 2026 (Thu) 2.18 2.495 2.13 2.385 190,911
21st Jan 2026 (Wed) 2.38 2.415 2.32 2.36 2,286
20th Jan 2026 (Tue) 2.49 2.49 2.325 2.32 22,285
19th Jan 2026 (Mon) 2.70 2.70 2.46 2.60 39,013
16th Jan 2026 (Fri) 2.70 2.70 2.46 2.60 39,013
15th Jan 2026 (Thu) 2.91 2.94 2.72 2.72 15,181
14th Jan 2026 (Wed) 2.70 2.95 2.70 2.98 34,395
13th Jan 2026 (Tue) 2.67 2.80 2.67 2.69 10,312
12th Jan 2026 (Mon) 2.48 2.73 2.48 2.69 21,749
9th Jan 2026 (Fri) 2.58 2.72 2.49 2.54 4,309
8th Jan 2026 (Thu) 2.50 2.61 2.44 2.56 22,991
7th Jan 2026 (Wed) 2.56 2.64 2.49 2.51 39,977
6th Jan 2026 (Tue) 2.68 2.70 2.54 2.66 27,163
5th Jan 2026 (Mon) 2.47 2.74 2.43 2.71 33,087
2nd Jan 2026 (Fri) 2.335 2.47 2.335 2.45 15,650
1st Jan 2026 (Thu) 2.31 2.40 2.26 2.265 31,006
31st Dec 2025 (Wed) 2.31 2.40 2.26 2.265 31,006
30th Dec 2025 (Tue) 2.72 2.75 2.325 2.36 151,497
29th Dec 2025 (Mon) 2.48 2.785 2.46 2.66 123,275
26th Dec 2025 (Fri) 2.43 2.50 2.37 2.44 10,819
25th Dec 2025 (Thu) 2.31 2.38 2.31 2.36 14,215
24th Dec 2025 (Wed) 2.31 2.38 2.31 2.36 14,215
23rd Dec 2025 (Tue) 2.50 2.54 2.37 2.38 38,776
22nd Dec 2025 (Mon) 2.66 2.705 2.50 2.52 6,748
19th Dec 2025 (Fri) 2.87 2.97 2.58 2.69 57,670
18th Dec 2025 (Thu) 2.99 2.99 2.77 2.86 19,001
17th Dec 2025 (Wed) 3.07 3.15 2.83 2.83 7,759
16th Dec 2025 (Tue) 2.73 3.26 2.73 3.20 54,360
15th Dec 2025 (Mon) 2.85 2.94 2.60 2.62 39,211
12th Dec 2025 (Fri) 3.065 3.18 2.77 2.88 246,020
11th Dec 2025 (Thu) 2.60 2.65 2.37 2.54 62,132
10th Dec 2025 (Wed) 2.62 2.72 2.57 2.66 6,728
9th Dec 2025 (Tue) 2.50 2.78 2.50 2.75 27,308
8th Dec 2025 (Mon) 2.53 2.58 2.46 2.54 6,692
FTSE 100 Latest
Value10,369.75
Change60.53