VivoPower PLC (VIVO) Stock Price History
Historical prices from 2015 to 2026
- 1M
- —
- 3M
- —
- YTD
- —
- 1Y
- —
- 3Y
- —
- 5Y
- —
Loading 10-year price history...
VIVO Historical Performance
VIVO Stock Price Trajectory (2015–2026)
As of November 8, 2026, VivoPower PLC (VIVO) trades at $1.99.
The stock reached its all-time high of $243.30 on October 9, 2020. From this peak, VIVO has corrected -99.2%.
When compared to industry peers SPWR (-82.6% 1Y), ARRY (-30.0% 1Y), and SHLS (+10.2% 1Y). Compare VIVO vs SPWR →
VIVO Historical Price Data · from 2015
Rows 1–50 of 2,881| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 1.87 | 2.14 | 1.81 | 1.99 | 580K | +8.74% |
| 2026-11-05 | 1.57 | 1.87 | 1.55 | 1.83 | 1.12M | +20.39% |
| 2026-11-04 | 1.62 | 1.68 | 1.43 | 1.52 | 1.29M | -5.00% |
| 2026-11-03 | 2.06 | 2.06 | 1.43 | 1.60 | 2.36M | -27.60% |
| 2026-11-02 | 2.38 | 2.44 | 2.20 | 2.21 | 371K | -6.36% |
| 2026-10-30 | 2.45 | 2.54 | 2.30 | 2.36 | 638K | -9.23% |
| 2026-10-29 | 2.75 | 2.75 | 2.51 | 2.60 | 408K | -7.80% |
| 2026-10-28 | 2.66 | 2.83 | 2.63 | 2.82 | 798K | +7.22% |
| 2026-10-27 | 2.48 | 2.70 | 2.45 | 2.63 | 325K | +7.35% |
| 2026-10-26 | 2.44 | 2.54 | 2.33 | 2.45 | 447K | +1.24% |
| 2026-10-23 | 2.24 | 2.44 | 2.20 | 2.42 | 563K | +6.14% |
| 2026-10-22 | 2.09 | 2.32 | 2.00 | 2.28 | 1.46M | +4.59% |
| 2026-10-21 | 2.28 | 3.12 | 2.16 | 2.18 | 9.26M | -0.91% |
| 2026-10-20 | 2.09 | 2.22 | 2.00 | 2.20 | 237K | +3.77% |
| 2026-10-19 | 2.21 | 2.23 | 2.10 | 2.12 | 319K | +0.95% |
| 2026-10-16 | 2.36 | 2.36 | 2.07 | 2.10 | 706K | -11.02% |
| 2026-10-15 | 2.19 | 2.38 | 2.11 | 2.36 | 396K | +7.76% |
| 2026-10-14 | 2.53 | 2.53 | 2.15 | 2.19 | 639K | -15.77% |
| 2026-10-13 | 2.86 | 2.89 | 2.55 | 2.60 | 836K | -12.16% |
| 2026-10-12 | 3.08 | 3.25 | 2.87 | 2.96 | 552K | -4.52% |
| 2026-10-09 | 3.20 | 3.23 | 3.08 | 3.10 | 252K | -3.73% |
| 2026-10-08 | 3.18 | 3.25 | 3.07 | 3.22 | 423K | -0.92% |
| 2026-10-07 | 3.25 | 3.28 | 3.15 | 3.25 | 255K | -1.22% |
| 2026-10-06 | 3.37 | 3.43 | 3.25 | 3.29 | 292K | -2.08% |
| 2026-10-05 | 3.35 | 3.40 | 3.30 | 3.36 | 225K | 0.00% |
| 2026-10-02 | 3.24 | 3.44 | 3.23 | 3.36 | 580K | +6.67% |
| 2026-10-01 | 3.68 | 3.70 | 3.07 | 3.15 | 1.29M | -14.63% |
| 2026-09-30 | 3.81 | 3.90 | 3.64 | 3.69 | 344K | +0.27% |
| 2026-09-29 | 3.97 | 4.01 | 3.63 | 3.68 | 761K | -6.60% |
| 2026-09-28 | 4.06 | 4.14 | 3.91 | 3.94 | 380K | -4.37% |
| 2026-09-25 | 4.12 | 4.19 | 3.98 | 4.12 | 319K | +1.23% |
| 2026-09-24 | 3.91 | 4.09 | 3.83 | 4.07 | 396K | +5.44% |
| 2026-09-23 | 3.85 | 4.11 | 3.75 | 3.86 | 317K | +0.26% |
| 2026-09-22 | 3.84 | 4.05 | 3.84 | 3.85 | 516K | -0.26% |
| 2026-09-21 | 3.88 | 3.98 | 3.74 | 3.86 | 416K | 0.00% |
| 2026-09-18 | 3.81 | 3.91 | 3.65 | 3.86 | 417K | +3.49% |
| 2026-09-17 | 3.83 | 3.93 | 3.71 | 3.73 | 150K | -0.53% |
| 2026-09-16 | 3.78 | 3.88 | 3.49 | 3.75 | 442K | -0.27% |
| 2026-09-15 | 3.86 | 3.96 | 3.74 | 3.76 | 234K | -3.59% |
| 2026-09-14 | 3.88 | 3.92 | 3.81 | 3.90 | 252K | -2.26% |
| 2026-09-11 | 4.11 | 4.16 | 3.96 | 3.99 | 220K | -0.75% |
| 2026-09-10 | 4.07 | 4.12 | 3.93 | 4.02 | 200K | -3.13% |
| 2026-09-09 | 4.15 | 4.33 | 4.07 | 4.15 | 250K | +1.97% |
| 2026-09-08 | 3.91 | 4.29 | 3.90 | 4.07 | 318K | +4.63% |
| 2026-09-04 | 3.81 | 3.92 | 3.80 | 3.89 | 201K | -0.77% |
| 2026-09-03 | 3.90 | 3.94 | 3.76 | 3.92 | 619K | +1.03% |
| 2026-09-02 | 3.80 | 3.96 | 3.73 | 3.88 | 271K | +1.84% |
| 2026-09-01 | 4.01 | 4.01 | 3.77 | 3.81 | 256K | -6.39% |
| 2026-08-31 | 4.07 | 4.14 | 4.00 | 4.07 | 172K | +0.25% |
| 2026-08-28 | 4.28 | 4.37 | 4.04 | 4.06 | 221K | -5.14% |
VIVO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
VIVO — Frequently Asked Questions
Quick answers to the most common questions about buying VIVO stock.
How has VIVO stock performed recently?
VIVO 1-year return: N/A. 5-year annualized CAGR: N/A. Current price is near the 200-day moving average.
What is VIVO's all-time high price?
VivoPower PLC reached $243.30 on 2020-10-09. The 52-week high is $6.86. Current 1-year return of N/A places the stock further from historical peaks.
Where can I download VIVO historical price data?
This page provides VIVO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2015-2026, downloadable in CSV format.