VIVO: VivoPower Plc

As of Tuesday, September 1st, 2026

$ 3.81

-0.26 -6.39%

Open: 4.01
High: 4.01
Low: 3.77
Volume: 254,766
Previous Close on Monday, August 31st, 2026

$ 4.07

+0.01 +0.25%

Open: 4.07
High: 4.14
Low: 4.00
Volume: 163,879

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 4.01 4.01 3.77 3.81 254,766 -0.26 -6.39
2026-08-31 4.07 4.14 4.00 4.07 163,879 +0.01 +0.25
2026-08-28 4.28 4.37 4.04 4.06 215,792 -0.22 -5.14
2026-08-27 4.24 4.38 4.24 4.28 359,294 +0.08 +1.78
2026-08-26 4.20 4.30 4.08 4.21 398,472 +0.04 +0.84
2026-08-25 4.35 4.50 4.16 4.17 332,469 -0.18 -4.14
2026-08-24 4.32 4.43 4.13 4.35 360,313 -0.01 -0.23
2026-08-21 4.26 4.38 4.18 4.36 282,569 +0.15 +3.56
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.38
On 2026-08-27		 3.77
On 2026-09-01		 -0.36 -8.63 4.38
On 2026-08-27		 3.77
On 2026-09-01		 -13.93 4.09
10D 4.52
On 2026-08-19		 3.77
On 2026-09-01		 -0.59 -13.41 4.52
On 2026-08-19		 3.77
On 2026-09-01		 -16.59 4.19
20D 5.15
On 2026-08-17		 3.71
On 2026-08-06		 -0.09 -2.31 5.15
On 2026-08-17		 3.77
On 2026-09-01		 -26.80 4.22
WTD 4.14
On 2026-08-31		 3.77
On 2026-09-01		 -0.25 -6.16 4.14
On 2026-08-31		 3.77
On 2026-09-01		 -8.94 3.94
MTD 4.01
On 2026-09-01		 3.77
On 2026-09-01		 -0.26 -6.39 -- -- -- 3.81
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,016,406
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,857
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,186
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,268
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
VIVO

VivoPower Plc

3.81 -0.26 -6.39 254,766