TipRanks
VivoPower (DE:51J)
FRANKFURT:51J
Germany Market

VivoPower (51J) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 22, 2026
3.30
3.30
3.30
3.30
3.30
-5.98%
0
0.00
Sep 21, 2026
3.34
3.51
3.34
3.51
3.51
+7.67%
1,700
4.44
Sep 18, 2026
3.26
3.26
3.26
3.26
3.26
+1.24%
0
0.00
Sep 17, 2026
3.22
3.22
3.22
3.22
3.22
+0.63%
0
0.00
Sep 16, 2026
3.20
3.20
3.20
3.20
3.20
-3.03%
0
0.00
Sep 15, 2026
3.30
3.30
3.30
3.30
3.30
-0.90%
0
0.00
Sep 14, 2026
3.33
3.33
3.33
3.33
3.33
-2.06%
0
0.00
Sep 11, 2026
3.40
3.40
3.40
3.40
3.40
-2.58%
0
0.00
Sep 10, 2026
3.49
3.49
3.49
3.49
3.49
+1.16%
0
0.00
Sep 09, 2026
3.45
3.45
3.45
3.45
3.45
+5.18%
0
0.00
Sep 08, 2026
3.28
3.28
3.28
3.28
3.28
-1.50%
0
0.00
Sep 07, 2026
3.28
3.28
3.28
3.28
3.28
-1.50%
0
0.00
Sep 04, 2026
3.33
3.33
3.33
3.33
3.33
+2.46%
0
0.00
Sep 03, 2026
3.25
3.25
3.25
3.25
3.25
+1.25%
0
0.00
Sep 02, 2026
3.21
3.21
3.21
3.21
3.21
-6.96%
0
0.00
Sep 01, 2026
3.45
3.45
3.45
3.45
3.45
+1.17%
0
0.00
Aug 31, 2026
3.41
3.41
3.41
3.41
3.41
-5.54%
0
0.00
Aug 28, 2026
3.61
3.61
3.61
3.61
3.61
+1.69%
505
1.01
Aug 27, 2026
3.55
3.55
3.55
3.55
3.55
+1.43%
0
0.00
Aug 26, 2026
3.50
3.50
3.50
3.50
3.50
-4.63%
0
0.00
Aug 25, 2026
3.67
3.67
3.67
3.67
3.67
+1.10%
0
0.00
Aug 24, 2026
3.63
3.63
3.63
3.63
3.63
+3.13%
0
0.00
Aug 21, 2026
3.52
3.52
3.52
3.52
3.52
-4.86%
0
0.00
Aug 20, 2026
3.69
3.70
3.69
3.70
3.70
+0.82%
1,000
1.73
Aug 19, 2026
3.67
3.67
3.67
3.67
3.67
-9.83%
0
0.00
Aug 18, 2026
4.07
4.07
4.07
4.07
4.07
-2.86%
0
0.00
Aug 17, 2026
4.19
4.19
4.19
4.19
4.19
+9.69%
0
0.00
Aug 14, 2026
3.82
3.82
3.82
3.82
3.82
+5.82%
0
0.00
Aug 13, 2026
3.61
3.61
3.61
3.61
3.61
+4.03%
0
0.00
Aug 12, 2026
3.47
3.47
3.47
3.47
3.47
+3.27%
0
0.00
Aug 11, 2026
3.36
3.36
3.36
3.36
3.36
-2.04%
0
0.00
Aug 10, 2026
3.43
3.43
3.43
3.43
3.43
+5.21%
0
0.00
Aug 07, 2026
3.26
3.26
3.26
3.26
3.26
+2.19%
0
0.00
Aug 06, 2026
3.19
3.19
3.19
3.19
3.19
-3.04%
0
0.00
Aug 05, 2026
3.29
3.29
3.29
3.29
3.29
+3.79%
0
0.00
Aug 04, 2026
3.17
3.17
3.17
3.17
3.17
+3.93%
0
0.00
Aug 03, 2026
3.05
3.05
3.05
3.05
3.05
-0.33%
0
0.00
Jul 31, 2026
3.06
3.06
3.06
3.06
3.06
+11.68%
0
0.00
Jul 30, 2026
2.74
2.74
2.74
2.74
2.74
-16.46%
0
0.00
Jul 29, 2026
3.28
3.28
3.28
3.28
3.28
-0.30%
0
0.00
Jul 28, 2026
3.29
3.29
3.29
3.29
3.29
-11.08%
0
0.00
Jul 27, 2026
3.70
3.70
3.70
3.70
3.70
+10.78%
0
0.00
Jul 24, 2026
3.34
3.34
3.34
3.34
3.34
+0.91%
0
0.00
Jul 23, 2026
3.31
3.31
3.31
3.31
3.31
-4.61%
0
0.00
Jul 22, 2026
3.47
3.47
3.47
3.47
3.47
+5.15%
0
0.00
Jul 21, 2026
3.30
3.30
3.30
3.30
3.30
+0.61%
0
0.00
Jul 20, 2026
3.28
3.28
3.28
3.28
3.28
+0.31%
0
0.00
Jul 17, 2026
3.27
3.27
3.27
3.27
3.27
-14.62%
0
0.00
Jul 16, 2026
3.83
3.83
3.83
3.83
3.83
-5.67%
0
0.00
Jul 15, 2026
4.06
4.06
4.06
4.06
4.06
+3.57%
0
0.00
Rows:
50