VVPR: VivoPower International Plc

As of Friday, December 5th, 2025

$ 2.50

-0.16 -6.02%

Open: 2.64
High: 2.65
Low: 2.48
Volume: 170,667
Previous Close on Thursday, December 4th, 2025

$ 2.66

+0.03 +1.14%

Open: 2.60
High: 2.67
Low: 2.51
Volume: 140,363

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 2.64 2.65 2.48 2.50 170,667 -0.16 -6.02
2025-12-04 2.60 2.67 2.51 2.66 140,363 +0.03 +1.14
2025-12-03 2.55 2.66 2.44 2.63 171,709 +0.12 +4.78
2025-12-02 2.41 2.59 2.41 2.51 249,509 +0.15 +6.36
2025-12-01 2.50 2.51 2.35 2.36 202,384 -0.27 -10.27
2025-11-28 2.59 2.79 2.57 2.63 144,045 +0.09 +3.54
2025-11-26 2.50 2.64 2.45 2.54 222,777 +0.09 +3.67
2025-11-25 2.37 2.57 2.32 2.45 373,494 +0.02 +0.82
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 2.67
On 2025-12-04		 2.35
On 2025-12-01		 -0.13 -4.94 2.67
On 2025-12-04		 2.48
On 2025-12-05		 -7.12 2.53
10D 2.79
On 2025-11-28		 2.07
On 2025-11-21		 0.42 20.19 2.79
On 2025-11-28		 2.35
On 2025-12-01		 -15.71 2.50
20D 3.64
On 2025-11-10		 2.05
On 2025-11-20		 -0.67 -21.14 3.64
On 2025-11-10		 2.05
On 2025-11-20		 -43.68 2.70
WTD 2.67
On 2025-12-04		 2.35
On 2025-12-01		 -0.13 -4.94 2.67
On 2025-12-04		 2.48
On 2025-12-05		 -7.12 2.53
MTD 2.67
On 2025-12-04		 2.35
On 2025-12-01		 -0.13 -4.94 2.67
On 2025-12-04		 2.48
On 2025-12-05		 -7.12 2.53
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PII

Polaris Inc.

67.45 +1.73 +2.63 1,284,994
AVB

AvalonBay Communities Inc.

178.02 -1.40 -0.78 1,487,126
FITB

Fifth Third Bancorp

45.42 -0.04 -0.09 8,356,708
USB

US Bancorp

51.26 -0.11 -0.21 7,661,989
VVPR

VivoPower International Plc

2.50 -0.16 -6.02 170,667