VivoPower PLC ( VIVO) - Price History
Monthly price history for VIVO (VivoPower PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $3.85 | $3.85 |
| August 2026 | $4.07 | $4.07 |
| July 2026 | $3.57 | $3.57 |
| June 2026 | $5.17 | $5.17 |
| May 2026 | $6.24 | $6.24 |
| April 2026 | $3.32 | $3.32 |
| March 2026 | $2.30 | $2.30 |
| February 2026 | $2.36 | $2.36 |
| January 2026 | $2.06 | $2.06 |
| December 2025 | $2.26 | $2.26 |
| November 2025 | $2.63 | $2.63 |
| October 2025 | $2.95 | $2.95 |
| September 2025 | $4.50 | $4.50 |
| August 2025 | $5.16 | $5.16 |
| July 2025 | $4.22 | $4.22 |
| June 2025 | $4.07 | $4.07 |
| May 2025 | $4.64 | $4.64 |
| April 2025 | $3.52 | $3.52 |
| March 2025 | $4 | $4 |
| February 2025 | $0.75 | $0.75 |
| January 2025 | $1.09 | $1.09 |
| December 2024 | $1.33 | $1.33 |
| November 2024 | $1.18 | $1.18 |
| October 2024 | $0.82 | $0.82 |
| September 2024 | $1 | $1 |
| August 2024 | $1.96 | $1.96 |
| July 2024 | $2.04 | $2.04 |
| June 2024 | $1.38 | $1.38 |
| May 2024 | $2.93 | $2.93 |
| April 2024 | $3.93 | $3.93 |
| March 2024 | $1.38 | $1.38 |
| February 2024 | $1.34 | $1.34 |
| January 2024 | $1.36 | $1.36 |
| December 2023 | $1.93 | $1.93 |
| November 2023 | $1.80 | $1.80 |
| October 2023 | $2.08 | $2.08 |
| September 2023 | $3.80 | $3.80 |
| August 2023 | $4.60 | $4.60 |
| July 2023 | $6.10 | $6.10 |
| June 2023 | $6.66 | $6.66 |
| May 2023 | $5.56 | $5.56 |
| April 2023 | $3.50 | $3.50 |
| March 2023 | $4.40 | $4.40 |
| February 2023 | $6.19 | $6.19 |
| January 2023 | $9.32 | $9.32 |
| December 2022 | $2.46 | $2.46 |
| November 2022 | $3.49 | $3.49 |
| October 2022 | $5.32 | $5.32 |
| September 2022 | $7.15 | $7.15 |
| August 2022 | $10.50 | $10.50 |
| July 2022 | $11.30 | $11.30 |
| June 2022 | $13.90 | $13.90 |
| May 2022 | $14.70 | $14.70 |
| April 2022 | $13.30 | $13.30 |
| March 2022 | $17.60 | $17.60 |
| February 2022 | $19 | $19 |
| January 2022 | $23.50 | $23.50 |
| December 2021 | $30.50 | $30.50 |
| November 2021 | $43.40 | $43.40 |
| October 2021 | $49.40 | $49.40 |
| September 2021 | $56.50 | $56.50 |
| August 2021 | $56.60 | $56.60 |
| July 2021 | $65.90 | $65.90 |
| June 2021 | $72.90 | $72.90 |
| May 2021 | $69 | $69 |
| April 2021 | $76 | $76 |
| March 2021 | $100.80 | $100.80 |
| February 2021 | $96.70 | $96.70 |
| January 2021 | $128.50 | $128.50 |
| December 2020 | $92.80 | $92.80 |
| November 2020 | $90.90 | $90.90 |
| October 2020 | $58.80 | $58.80 |
| September 2020 | $91.60 | $91.60 |
| August 2020 | $91.20 | $91.20 |
| July 2020 | $17.30 | $17.30 |
| June 2020 | $13.20 | $13.20 |
| May 2020 | $9.42 | $9.42 |
| April 2020 | $7.50 | $7.50 |
| March 2020 | $7.40 | $7.40 |
| February 2020 | $11.11 | $11.11 |
| January 2020 | $10.96 | $10.96 |
| December 2019 | $10.50 | $10.50 |
| November 2019 | $10.81 | $10.81 |
| October 2019 | $12.31 | $12.31 |
| September 2019 | $13.03 | $13.03 |
| August 2019 | $13.05 | $13.05 |
| July 2019 | $12.30 | $12.30 |
| June 2019 | $14 | $14 |
| May 2019 | $10.90 | $10.90 |
| April 2019 | $13.70 | $13.70 |
| March 2019 | $12.80 | $12.80 |
| February 2019 | $10.75 | $10.75 |
| January 2019 | $10.27 | $10.27 |
| December 2018 | $6.45 | $6.45 |
| November 2018 | $11 | $11 |
| October 2018 | $11.80 | $11.80 |
| September 2018 | $14.20 | $14.20 |
| August 2018 | $18 | $18 |
| July 2018 | $15.30 | $15.30 |
| June 2018 | $23.40 | $23.40 |
| May 2018 | $22.50 | $22.50 |
| April 2018 | $12.50 | $12.50 |
| March 2018 | $22.12 | $22.12 |
| February 2018 | $23.50 | $23.50 |
| January 2018 | $26.30 | $26.30 |
| December 2017 | $29 | $29 |
| November 2017 | $29 | $29 |
| October 2017 | $31.40 | $31.40 |
| September 2017 | $34.60 | $34.60 |
| August 2017 | $33.08 | $33.08 |
| July 2017 | $35.20 | $35.20 |
| June 2017 | $38.20 | $38.20 |
| May 2017 | $34.90 | $34.90 |
| April 2017 | $40.03 | $40.03 |
| March 2017 | $45 | $45 |
| February 2017 | $49.20 | $49.20 |
| January 2017 | $51.99 | $51.99 |
| December 2016 | $55 | $55 |
| November 2016 | $101.70 | $101.70 |
| October 2016 | $102.20 | $102.20 |
| September 2016 | $101.90 | $101.90 |
| August 2016 | $100.90 | $100.90 |
| July 2016 | $100.70 | $100.70 |
| June 2016 | $100.70 | $100.70 |
| May 2016 | $100.20 | $100.20 |
| April 2016 | $99.80 | $99.80 |
| March 2016 | $99.50 | $99.50 |
| February 2016 | $98.90 | $98.90 |
| January 2016 | $98.20 | $98.20 |
| December 2015 | $98.20 | $98.20 |
| November 2015 | $98 | $98 |
| October 2015 | $99.20 | $99.20 |
| September 2015 | $98.10 | $98.10 |
| August 2015 | $98.50 | $98.50 |
| July 2015 | $98 | $98 |
| June 2015 | $98.30 | $98.30 |
| May 2015 | $97.40 | $97.40 |
| April 2015 | $15.41 | $17.72 |
| March 2015 | $16.41 | $19.08 |
| February 2015 | $17.03 | $19.80 |
| January 2015 | $14.88 | $17.30 |
| December 2014 | $14 | $16.46 |
| November 2014 | $13.99 | $16.45 |
| October 2014 | $15.58 | $18.54 |
| September 2014 | $14.87 | $17.69 |
| August 2014 | $16.45 | $19.57 |
| July 2014 | $16.56 | $19.71 |
| June 2014 | $17.17 | $20.64 |
| May 2014 | $16.98 | $20.41 |
| April 2014 | $16.45 | $19.97 |
| March 2014 | $17.95 | $21.79 |
| February 2014 | $17.18 | $20.86 |
| January 2014 | $18.76 | $22.78 |
| December 2013 | $21.67 | $26.53 |
| November 2013 | $20.07 | $24.58 |
| October 2013 | $20.03 | $24.72 |
| September 2013 | $19.15 | $23.63 |
| August 2013 | $18.22 | $22.49 |
| July 2013 | $19.89 | $24.73 |
| June 2013 | $17.29 | $21.50 |
| May 2013 | $17.38 | $21.61 |
| April 2013 | $16.16 | $20.29 |
| March 2013 | $18.17 | $22.82 |
| February 2013 | $16.89 | $21.20 |
| January 2013 | $16.69 | $20.95 |
| December 2012 | $16.13 | $20.25 |
| November 2012 | $15.81 | $20.03 |
| October 2012 | $15.43 | $19.75 |
| September 2012 | $14.99 | $19.18 |
| August 2012 | $13.81 | $17.68 |
| July 2012 | $12.91 | $16.71 |
| June 2012 | $15.80 | $20.46 |
| May 2012 | $14.63 | $18.94 |
| April 2012 | $15.72 | $20.55 |
| March 2012 | $14.83 | $19.38 |
| February 2012 | $13.79 | $18.02 |
| January 2012 | $13.20 | $17.44 |
| December 2011 | $14.26 | $18.84 |
| November 2011 | $14.48 | $19.13 |
| October 2011 | $13.65 | $18.22 |
| September 2011 | $11.79 | $15.74 |
| August 2011 | $13.86 | $18.50 |
| July 2011 | $16.18 | $21.60 |
| June 2011 | $17.90 | $24.11 |
| May 2011 | $17.72 | $23.86 |
| April 2011 | $18.35 | $24.71 |
| March 2011 | $17.67 | $23.99 |
| February 2011 | $15.89 | $21.57 |
| January 2011 | $16.16 | $21.94 |
| December 2010 | $16.92 | $23.16 |
| November 2010 | $16.23 | $22.22 |
| October 2010 | $16.58 | $22.89 |
| September 2010 | $15.84 | $21.87 |
| August 2010 | $13.24 | $18.28 |
| July 2010 | $13.91 | $19.21 |
| June 2010 | $12.19 | $17 |
| May 2010 | $12.54 | $17.48 |
| April 2010 | $14.34 | $19.99 |
| March 2010 | $14.47 | $20.37 |
| February 2010 | $15.74 | $22.16 |
| January 2010 | $14.23 | $20.04 |
| December 2009 | $15.16 | $21.55 |
| November 2009 | $14.57 | $20.71 |
| October 2009 | $15.49 | $22.19 |
| September 2009 | $17.46 | $25.01 |
| August 2009 | $16.82 | $24.10 |
| July 2009 | $15.37 | $22.02 |
| June 2009 | $15.64 | $22.58 |
| May 2009 | $13.24 | $19.11 |
| April 2009 | $12.04 | $17.38 |
| March 2009 | $12.42 | $18.12 |
| February 2009 | $13.75 | $20.06 |
| January 2009 | $14.58 | $21.26 |
| December 2008 | $17.32 | $25.47 |
| November 2008 | $16.21 | $23.83 |
| October 2008 | $16.63 | $24.58 |
| September 2008 | $19.65 | $29.04 |
| August 2008 | $19.23 | $28.42 |
| July 2008 | $17.60 | $26.01 |
| June 2008 | $18.11 | $26.92 |
| May 2008 | $19.74 | $29.33 |
| April 2008 | $18.12 | $26.93 |
| March 2008 | $22.38 | $33.43 |
| February 2008 | $22.94 | $34.27 |
| January 2008 | $21.03 | $31.41 |
| December 2007 | $20.05 | $30.08 |
| November 2007 | $20.56 | $30.85 |
| October 2007 | $21.98 | $33.09 |
| September 2007 | $20.14 | $30.32 |
| August 2007 | $17.14 | $25.80 |
| July 2007 | $14.83 | $22.33 |
| June 2007 | $14.32 | $21.66 |
| May 2007 | $13.96 | $21.12 |
| April 2007 | $13.10 | $19.82 |
| March 2007 | $12.17 | $18.51 |
| February 2007 | $11.77 | $17.91 |
| January 2007 | $13.12 | $19.95 |
| December 2006 | $10.69 | $16.35 |
| November 2006 | $10.59 | $16.19 |
| October 2006 | $10 | $15.37 |
| September 2006 | $10.20 | $15.67 |
| August 2006 | $10.35 | $15.91 |
| July 2006 | $9.11 | $14 |
| June 2006 | $10.77 | $16.63 |
| May 2006 | $10.27 | $15.86 |
| April 2006 | $11.20 | $17.31 |
| March 2006 | $11.59 | $17.99 |
| February 2006 | $9.58 | $14.86 |
| January 2006 | $10.72 | $16.63 |
| December 2005 | $8.61 | $13.43 |
| November 2005 | $7.98 | $12.45 |
| October 2005 | $8.92 | $13.96 |
| September 2005 | $8.82 | $13.80 |
| August 2005 | $7.24 | $11.33 |
| July 2005 | $7.06 | $11.11 |
| June 2005 | $5.35 | $8.42 |
| May 2005 | $5.16 | $8.11 |
| April 2005 | $4.79 | $7.53 |
| March 2005 | $4.18 | $6.62 |
| February 2005 | $4.63 | $7.33 |
| January 2005 | $4.18 | $6.62 |
| December 2004 | $4.88 | $7.80 |
| November 2004 | $4.61 | $7.36 |
| October 2004 | $3.70 | $5.96 |
| September 2004 | $3.68 | $5.92 |
| August 2004 | $3.21 | $5.16 |
| July 2004 | $3.30 | $5.30 |
| June 2004 | $3.05 | $4.96 |
| May 2004 | $2.76 | $4.48 |
| April 2004 | $3.06 | $4.97 |
| March 2004 | $2.77 | $4.53 |
| February 2004 | $2.95 | $4.83 |
| January 2004 | $3.14 | $5.13 |
| December 2003 | $2.81 | $4.64 |
| November 2003 | $2.79 | $4.61 |
| October 2003 | $2.66 | $4.43 |
| September 2003 | $2.68 | $4.46 |
| August 2003 | $2.80 | $4.67 |
| July 2003 | $2.83 | $4.71 |
| June 2003 | $2.48 | $4.17 |
| May 2003 | $2.44 | $4.09 |
| April 2003 | $2.38 | $4 |
| March 2003 | $2.06 | $3.49 |
| February 2003 | $2 | $3.39 |
| January 2003 | $1.99 | $3.37 |
| December 2002 | $1.79 | $3.07 |
| November 2002 | $1.81 | $3.11 |
| October 2002 | $1.54 | $2.67 |
| September 2002 | $1.51 | $2.62 |
| August 2002 | $1.67 | $2.89 |
| July 2002 | $1.44 | $2.50 |
| June 2002 | $1.75 | $3.07 |
| May 2002 | $1.84 | $3.23 |
| April 2002 | $1.90 | $3.33 |
| March 2002 | $1.70 | $3.02 |
| February 2002 | $1.65 | $2.92 |
| January 2002 | $1.71 | $3.03 |
| December 2001 | $1.49 | $2.68 |
| November 2001 | $1.49 | $2.67 |
| October 2001 | $1.21 | $2.20 |
| September 2001 | $1.15 | $2.09 |
| August 2001 | $1.32 | $2.40 |
| July 2001 | $1.22 | $2.22 |
| June 2001 | $1.26 | $2.31 |
| May 2001 | $1.28 | $2.36 |
| April 2001 | $0.93 | $1.71 |
| March 2001 | $0.59 | $1.11 |
| February 2001 | $0.65 | $1.22 |
| January 2001 | $1.31 | $2.44 |
| December 2000 | $1.16 | $2.19 |
| November 2000 | $1.32 | $2.50 |
| October 2000 | $1.75 | $3.33 |
| September 2000 | $1.84 | $3.50 |
| August 2000 | $1.81 | $3.44 |
| July 2000 | $1.54 | $2.94 |
| June 2000 | $1.81 | $3.47 |
| May 2000 | $1.62 | $3.11 |
| April 2000 | $1.60 | $3.08 |
| March 2000 | $1.98 | $3.83 |
| February 2000 | $2.20 | $4.28 |
| January 2000 | $1.48 | $2.88 |
| December 1999 | $1.65 | $3.22 |
| November 1999 | $1.65 | $3.22 |
| October 1999 | $1.64 | $3.22 |
| September 1999 | $1.80 | $3.56 |
| August 1999 | $1.72 | $3.39 |
| July 1999 | $1.92 | $3.78 |
| June 1999 | $1.60 | $3.17 |
| May 1999 | $1.77 | $3.50 |
| April 1999 | $1.74 | $3.44 |
| March 1999 | $1.39 | $2.78 |
| February 1999 | $1.42 | $2.83 |
| January 1999 | $1.59 | $3.17 |
| December 1998 | $1.49 | $3 |
| November 1998 | $1.33 | $2.67 |
| October 1998 | $1.43 | $2.89 |
| September 1998 | $1.67 | $3.39 |
| August 1998 | $1.56 | $3.17 |
| July 1998 | $2.05 | $4.17 |
| June 1998 | $2.70 | $5.50 |
| May 1998 | $2.95 | $6 |
| April 1998 | $2.74 | $5.58 |
| March 1998 | $2.77 | $5.67 |
| February 1998 | $2.26 | $4.61 |
| January 1998 | $2 | $4.08 |
| December 1997 | $2.19 | $4.50 |
| November 1997 | $2.26 | $4.64 |
| October 1997 | $2.37 | $4.89 |
| September 1997 | $2.56 | $5.28 |
| August 1997 | $2.21 | $4.56 |
| July 1997 | $1.73 | $3.56 |
| June 1997 | $1.80 | $3.72 |
| May 1997 | $1.82 | $3.78 |
| April 1997 | $1.53 | $3.17 |
| March 1997 | $2.35 | $4.89 |
| February 1997 | $2.37 | $4.94 |
| January 1997 | $2.67 | $5.56 |
| December 1996 | $2.77 | $5.78 |
| November 1996 | $2.37 | $4.94 |
| October 1996 | $2.23 | $4.67 |
| September 1996 | $2.84 | $5.94 |
| August 1996 | $3 | $6.28 |
| July 1996 | $2.73 | $5.72 |
| June 1996 | $3.24 | $6.81 |
| May 1996 | $2.52 | $5.28 |
| April 1996 | $2.01 | $4.22 |
| March 1996 | $2.24 | $4.72 |
| February 1996 | $2.11 | $4.44 |
| January 1996 | $2.18 | $4.61 |
| December 1995 | $2.37 | $5 |
| November 1995 | $2.16 | $4.56 |
| October 1995 | $2.02 | $4.28 |
| September 1995 | $1.70 | $3.59 |
| August 1995 | $1.75 | $3.70 |
| July 1995 | $1.41 | $3 |
| June 1995 | $1.32 | $2.81 |
| May 1995 | $1.36 | $2.89 |
| April 1995 | $1.41 | $3 |
| March 1995 | $1.22 | $2.59 |
| February 1995 | $1.35 | $2.89 |
| January 1995 | $1.27 | $2.70 |
| December 1994 | $0.97 | $2.07 |
| November 1994 | $0.97 | $2.07 |
| October 1994 | $0.93 | $2.01 |
| September 1994 | $1.07 | $2.30 |
| August 1994 | $1.07 | $2.30 |
| July 1994 | $1.06 | $2.30 |
| June 1994 | $1.10 | $2.37 |
| May 1994 | $1.10 | $2.37 |
| April 1994 | $1.16 | $2.52 |
| March 1994 | $1.19 | $2.59 |
| February 1994 | $1.36 | $2.95 |
| January 1994 | $1.39 | $3.02 |
| December 1993 | $1.16 | $2.52 |
| November 1993 | $1.14 | $2.48 |
| October 1993 | $1.18 | $2.58 |
| September 1993 | $1.12 | $2.44 |
| August 1993 | $1.09 | $2.37 |
| July 1993 | $1.28 | $2.79 |
| June 1993 | $1.24 | $2.72 |
| May 1993 | $1.34 | $2.93 |
| April 1993 | $1.37 | $3 |
| March 1993 | $1.30 | $2.86 |
| February 1993 | $1.27 | $2.79 |
| January 1993 | $1.05 | $2.30 |
| December 1992 | $1.14 | $2.51 |
| November 1992 | $1.21 | $2.65 |
| October 1992 | $1.18 | $2.59 |
| September 1992 | $1.24 | $2.73 |
| August 1992 | $1.24 | $2.73 |
| July 1992 | $1.25 | $2.76 |
| June 1992 | $1.18 | $2.59 |
| May 1992 | $1.33 | $2.93 |
| April 1992 | $1.93 | $4.26 |
| March 1992 | $1.36 | $2.99 |
| February 1992 | $1.14 | $2.53 |
| January 1992 | $0.94 | $2.08 |
| December 1991 | $0.94 | $2.08 |
| November 1991 | $0.49 | $1.10 |
| October 1991 | $0.50 | $1.11 |
| September 1991 | $0.50 | $1.11 |
| August 1991 | $0.47 | $1.04 |
| July 1991 | $0.41 | $0.91 |
| June 1991 | $0.33 | $0.73 |
| May 1991 | $0.33 | $0.73 |
| April 1991 | $0.38 | $0.84 |
| March 1991 | $0.36 | $0.80 |
| February 1991 | $0.36 | $0.80 |
| January 1991 | $0.35 | $0.78 |
| December 1990 | $0.29 | $0.64 |
| November 1990 | $0.28 | $0.62 |
| October 1990 | $0.22 | $0.49 |
| September 1990 | $0.19 | $0.43 |
| August 1990 | $0.22 | $0.49 |
| July 1990 | $0.27 | $0.62 |
| June 1990 | $0.31 | $0.71 |
| May 1990 | $0.27 | $0.62 |
| April 1990 | $0.27 | $0.62 |
| March 1990 | $0.30 | $0.69 |
| February 1990 | $0.33 | $0.75 |
| January 1990 | $0.26 | $0.58 |
| December 1989 | $0.24 | $0.53 |
| November 1989 | $0.22 | $0.49 |
| October 1989 | $0.23 | $0.51 |
| September 1989 | $0.26 | $0.60 |
| August 1989 | $0.22 | $0.49 |
| July 1989 | $0.20 | $0.44 |
| June 1989 | $0.23 | $0.51 |
| May 1989 | $0.24 | $0.53 |
| April 1989 | $0.25 | $0.55 |
| March 1989 | $0.28 | $0.63 |
| February 1989 | $0.26 | $0.60 |
| January 1989 | $0.27 | $0.62 |
| December 1988 | $0.27 | $0.62 |
| November 1988 | $0.30 | $0.69 |
| October 1988 | $0.33 | $0.75 |
| September 1988 | $0.40 | $0.91 |
| August 1988 | $0.40 | $0.91 |
| July 1988 | $0.37 | $0.84 |
| June 1988 | $0.37 | $0.84 |
| May 1988 | $0.32 | $0.73 |
| April 1988 | $0.29 | $0.66 |
| March 1988 | $0.19 | $0.42 |
| February 1988 | $0.19 | $0.42 |
| January 1988 | $0.20 | $0.44 |
| December 1987 | $0.17 | $0.38 |
| November 1987 | $0.23 | $0.51 |
| October 1987 | $0.26 | $0.58 |
| September 1987 | $0.34 | $0.78 |
| August 1987 | $0.29 | $0.66 |
| July 1987 | $0.32 | $0.73 |
| June 1987 | $0.28 | $0.64 |
| May 1987 | $0.36 | $0.82 |
| April 1987 | $0.41 | $0.93 |
| March 1987 | $0.47 | $1.06 |
| February 1987 | $0.40 | $0.91 |
| January 1987 | $0.37 | $0.84 |
| December 1986 | $0.35 | $0.80 |
| November 1986 | $0.55 | $1.24 |
| October 1986 | $0.73 | $1.64 |
| September 1986 | $0.76 | $1.71 |
| August 1986 | $0.77 | $1.73 |
| July 1986 | $0.79 | $1.80 |
VIVO
Price: $3.85
52 week price:
Earnings Per Share: -2.22 USD
P/E Ratio: 35.39
Exchange: NCM
Sector: Technology
Industry: Software - Infrastructure
Volume: 6.4 million
Ebitda: 10.1 millionMarket Capitalization: 120.4 million