VVPR: VivoPower International Plc

As of Friday, August 8th, 2025

$ 5.10

+1.24 +32.12%

Open: 4.29
High: 5.69
Low: 4.05
Volume: 10,726,149
Previous Close on Thursday, August 7th, 2025

$ 3.86

+0.20 +5.46%

Open: 3.80
High: 4.00
Low: 3.73
Volume: 492,768

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 4.29 5.69 4.05 5.10 10,726,149 +1.24 +32.12
2025-08-07 3.80 4.00 3.73 3.86 492,768 +0.20 +5.46
2025-08-06 3.76 3.86 3.60 3.66 376,948 -0.10 -2.66
2025-08-05 3.90 3.99 3.69 3.76 597,334 -0.16 -4.08
2025-08-04 3.95 4.15 3.85 3.92 489,455 +0.01 +0.26
2025-08-01 4.06 4.13 3.82 3.91 587,408 -0.31 -7.35
2025-07-31 4.16 4.55 4.14 4.22 869,980 +0.05 +1.20
2025-07-30 4.05 4.37 3.90 4.17 759,658 +0.13 +3.22
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 5.69
On 2025-08-08		 3.60
On 2025-08-06		 1.19 30.43 4.15
On 2025-08-04		 3.60
On 2025-08-06		 -13.19 4.06
10D 5.69
On 2025-08-08		 3.60
On 2025-08-06		 0.22 4.51 4.90
On 2025-07-28		 3.60
On 2025-08-06		 -26.53 4.12
20D 8.63
On 2025-07-18		 3.60
On 2025-08-06		 -0.09 -1.73 8.63
On 2025-07-18		 3.60
On 2025-08-06		 -58.29 5.06
WTD 5.69
On 2025-08-08		 3.60
On 2025-08-06		 1.19 30.43 4.15
On 2025-08-04		 3.60
On 2025-08-06		 -13.19 4.06
MTD 5.69
On 2025-08-08		 3.60
On 2025-08-06		 0.88 20.85 4.15
On 2025-08-04		 3.60
On 2025-08-06		 -13.19 4.04
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ADM

Archer-Daniels-Midland Company

57.84 -0.02 -0.03 2,692,610
TAP

Molson Coors Beverage Company

50.69 +1.19 +2.40 2,523,066
USB

US Bancorp

44.86 +0.77 +1.75 6,066,680
CPT

Camden Property Trust

105.52 -1.45 -1.36 646,339
VVPR

VivoPower International Plc

5.10 +1.24 +32.12 10,726,149