VivoPower International PLC
VVPRNASDAQEnergy● Active
$4.37
$-0.30(-6.42%)
Market Cap$37873330
P/E Ratio—
52W High$8.88
52W Low$0.619
VivoPower International PLC（VVPR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vvpr · 日线历史（复权）· FMP · 截至 2026年6月4日
5-Year High5Y
$84.30
Jun 23, 2021
-94.8% from here
5-Year Low5Y
$0.6190
Mar 19, 2025
+606.0% from low
IPO Priceadj.
$97.30
May 27, 2015
-95.5% since IPO
1 Year Ago
$6.84
Jun 9, 2025
-36.1% in 1Y
5 Years Ago
$77.80
Jun 8, 2021
-94.4% in 5Y
10 Years Ago
$100.20
Jun 8, 2016
-95.6% in 10Y
Historical Price Data · VVPR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | $5.28 | $5.98 | $5.05 | $5.85 | $5.85 | 1.3M | +10.80% |
| Jun 3, 2026 | $6.42 | $6.67 | $5.72 | $5.74 | $5.74 | 2.0M | -10.59% |
| Jun 2, 2026 | $6.45 | $6.78 | $6.11 | $6.36 | $6.36 | 1.8M | -1.40% |
| Jun 1, 2026 | $6.00 | $6.86 | $5.85 | $6.60 | $6.60 | 2.7M | +10.00% |
| May 29, 2026 | $5.67 | $6.38 | $5.28 | $6.24 | $6.24 | 4.7M | +10.05% |
| May 28, 2026 | $4.90 | $5.69 | $4.60 | $5.64 | $5.64 | 2.7M | +15.10% |
| May 27, 2026 | $4.88 | $5.42 | $4.74 | $4.99 | $4.99 | 3.1M | +2.25% |
| May 26, 2026 | $4.75 | $4.76 | $4.17 | $4.52 | $4.52 | 2.3M | -4.84% |
| May 22, 2026 | $5.01 | $5.01 | $4.50 | $4.67 | $4.67 | 2.0M | -6.79% |
| May 21, 2026 | $4.51 | $5.36 | $4.47 | $5.16 | $5.16 | 3.6M | +14.41% |
| May 20, 2026 | $4.66 | $4.66 | $4.20 | $4.43 | $4.43 | 1.3M | -4.94% |
| May 19, 2026 | $4.70 | $4.90 | $4.30 | $4.61 | $4.61 | 1.4M | -1.91% |
| May 18, 2026 | $4.90 | $5.22 | $4.60 | $4.82 | $4.82 | 2.3M | -1.63% |
| May 15, 2026 | $4.64 | $4.68 | $4.01 | $4.54 | $4.54 | 2.9M | -2.16% |
| May 14, 2026 | $4.40 | $5.25 | $4.20 | $4.93 | $4.93 | 4.5M | +12.05% |
| May 13, 2026 | $3.27 | $4.47 | $3.17 | $4.23 | $4.23 | 5.5M | +29.36% |
| May 12, 2026 | $3.21 | $3.21 | $2.94 | $3.13 | $3.13 | 855K | -2.49% |
| May 11, 2026 | $3.03 | $3.42 | $2.97 | $3.22 | $3.22 | 1.3M | +6.27% |
| May 8, 2026 | $3.00 | $3.12 | $2.89 | $3.02 | $3.02 | 744K | +0.67% |
| May 7, 2026 | $3.13 | $3.13 | $2.95 | $3.01 | $3.01 | 887K | -3.83% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · VVPR
Jan 1 → Dec 31 · 6 years2026+147.9%$2.36 → $5.85
+147.9%
2025+68.1%$1.35 → $2.27
+68.1%
2024-24.9%$1.77 → $1.33
-24.9%
2023-27.2%$2.65 → $1.93
-27.2%
2022-92.0%$30.60 → $2.46
-92.0%
2021-61.6%$79.40 → $30.50
-61.6%
Best Year2026 · +147.9%
Worst Year2022 · -92.0%
Positive Years2 / 6
Avg Annual Return+1.7%
6Y Total Return-92.6%
6Y CAGR~-35.3% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in VVPR?
If you invested $1,000 in VVPR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$44
Total Return-95.6%
CAGR~-26.9% / yr
Profit$-956
Based on Jun 8, 2016 · $100.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
VivoPower International PLC（VVPR）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.37。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VVPR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VVPR 历史股价FMP 日线复权 OHLCV