Free Trial

VivoPower PLC Ordinary Shares (VIVO) Stock Chart & Stock Price History

VivoPower PLC Ordinary Shares logo
$6.24 +0.60 (+10.64%)
As of 05/29/2026 04:00 PM Eastern

VivoPower PLC Ordinary Shares Stock Price Performance

The VivoPower PLC Ordinary Shares (VIVO) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has increased 87.95%, reflecting recent market activity.

As of the latest close, VivoPower PLC Ordinary Shares traded at $6.24 with a market cap of $78.19 million and volume of 4.69 million shares.

Receive VIVO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for VivoPower PLC Ordinary Shares and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+33.62%
1 Month
Performance
+87.95%

VIVO Stock Chart for Saturday, May, 30, 2026

VivoPower PLC Ordinary Shares Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2026$5.64$6.24
+10.64%
$6.38$5.284.69 million shs$78.19 million
05/28/2026$4.99$5.64
+13.03%
$5.69$4.602.69 million shs$70.67 million
05/27/2026$4.52$4.99
+10.40%
$5.42$4.743.05 million shs$62.53 million
05/26/2026$4.67$4.52
-3.21%
$4.76$4.172.22 million shs$56.64 million
05/25/2026$4.67$4.67$5.01$4.501.98 million shs$58.52 million
05/22/2026$5.16$4.67
-9.50%
$5.01$4.501.98 million shs$58.52 million
05/21/2026$4.43$5.16
+16.48%
$5.36$4.473.54 million shs$55.50 million
05/20/2026$4.61$4.43
-3.90%
$4.66$4.201.30 million shs$55.51 million
05/19/2026$4.82$4.61
-4.36%
$4.90$4.301.41 million shs$57.76 million
05/18/2026$4.54$4.82
+6.17%
$5.22$4.602.28 million shs$60.38 million
05/15/2026$4.93$4.54
-7.91%
$4.68$4.012.89 million shs$56.87 million
05/14/2026$4.23$4.93
+16.55%
$5.25$4.204.42 million shs$61.77 million
05/13/2026$3.13$4.23
+35.14%
$4.47$3.175.35 million shs$53.00 million
05/12/2026$3.22$3.13
-2.80%
$3.21$2.94829,488 shs$39.21 million
05/11/2026$3.02$3.22
+6.62%
$3.42$2.971.34 million shs$40.35 million
05/08/2026$3.01$3.02
+0.33%
$3.12$2.89738,700 shs$37.83 million
05/07/2026$3.11$3.01
-3.22%
$3.13$2.95869,804 shs$37.72 million
05/06/2026$3.31$3.11
-6.04%
$3.35$3.10630,457 shs$38.96 million
05/05/2026N/A$3.31$3.35$2.921.15 million shs$41.47 million
04/30/2026$3.09$3.32
+7.44%
$3.48$3.02766,412 shs$41.59 million
04/29/2026$3.14$3.09
-1.59%
$3.27$2.88630,250 shs$38.72 million

This page (NASDAQ:VIVO) was last updated on 5/30/2026 by MarketBeat.com Staff.
From Our Partners