Stock listing
NASDAQ:VIVO VivoPower PLC Stock
Home listing (NASDAQ) of VivoPower PLC
Follow VivoPower PLC into a list and get an email when it puts out news.
Share price · NASDAQ:VIVO
$1.52 USD -0.08 (-5.0%)
Close on Nov 4, 2026
- Day range
- $1.43 – $1.68 USDNov 4, 2026
- Volume
- 1.29M sharesNov 4, 2026
- Market cap
- $48.63M USDAt the close on Nov 4, 2026 · price × 31.99M shares outstanding
- 52-week range
- $1.20 – $6.86 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $1.89M USDMedian day 393,700 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:VIVO · Home | $1.52 USD | -0.08 (-5.0%) | 1,286,823 | $1.62 | $1.68 | $1.43 | $1.60 | Close on Nov 4, 2026 |
| Frankfurt:51J | €2.27 EUR | +0.13 (+6.1%) | — | €2.27 | €2.27 | €2.27 | €2.14 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · NASDAQ:VIVO · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.52 | -0.08 | -5.0% | $1.62 | $1.68 | $1.43 | 1,286,823 | |
| $1.60 | -0.605 | -27.4% | $2.06 | $2.06 | $1.425 | 2,343,616 | |
| $2.205 | -0.15 | -6.4% | $2.38 | $2.44 | $2.20 | 368,904 | |
| $2.355 | -0.245 | -9.4% | $2.45 | $2.54 | $2.295 | 636,473 | |
| $2.60 | -0.22 | -7.8% | $2.75 | $2.75 | $2.51 | 403,600 | |
| $2.82 | +0.19 | +7.2% | $2.66 | $2.83 | $2.625 | 794,400 | |
| $2.63 | +0.18 | +7.3% | $2.48 | $2.70 | $2.451 | 324,400 | |
| $2.45 | +0.03 | +1.2% | $2.44 | $2.54 | $2.33 | 446,400 | |
| $2.42 | +0.14 | +6.1% | $2.24 | $2.44 | $2.20 | 562,300 | |
| $2.28 | +0.10 | +4.6% | $2.09 | $2.32 | $2.00 | 1,463,300 | |
| $2.18 | -0.02 | -0.9% | $2.28 | $3.12 | $2.16 | 9,262,200 | |
| $2.20 | +0.085 | +4.0% | $2.09 | $2.22 | $2.00 | 235,200 | |
| $2.115 | +0.015 | +0.7% | $2.21 | $2.226 | $2.10 | 318,200 | |
| $2.10 | -0.255 | -10.8% | $2.36 | $2.36 | $2.07 | 704,400 | |
| $2.355 | +0.165 | +7.5% | $2.19 | $2.38 | $2.105 | 394,000 | |
| $2.19 | -0.41 | -15.8% | $2.53 | $2.53 | $2.15 | 638,100 | |
| $2.60 | -0.36 | -12.2% | $2.86 | $2.89 | $2.551 | 832,800 | |
| $2.96 | -0.14 | -4.5% | $3.08 | $3.25 | $2.87 | 551,800 | |
| $3.10 | -0.12 | -3.7% | $3.20 | $3.23 | $3.08 | 251,900 | |
| $3.22 | -0.03 | -0.9% | $3.18 | $3.25 | $3.07 | 422,500 | |
| $3.25 | -0.04 | -1.2% | $3.25 | $3.275 | $3.149 | 254,400 | |
| $3.29 | -0.07 | -2.1% | $3.37 | $3.43 | $3.25 | 291,000 | |
| $3.36 | 0.00 | 0.0% | $3.35 | $3.402 | $3.30 | 224,400 | |
| $3.36 | +0.21 | +6.7% | $3.24 | $3.44 | $3.23 | 578,500 | |
| $3.15 | -0.54 | -14.6% | $3.68 | $3.70 | $3.07 | 1,284,100 | |
| $3.69 | +0.01 | +0.3% | $3.805 | $3.90 | $3.64 | 343,300 | |
| $3.68 | -0.26 | -6.6% | $3.965 | $4.01 | $3.63 | 757,900 | |
| $3.94 | -0.18 | -4.4% | $4.06 | $4.14 | $3.91 | 372,900 | |
| $4.12 | +0.055 | +1.4% | $4.12 | $4.19 | $3.98 | 318,500 | |
| $4.065 | +0.205 | +5.3% | $3.91 | $4.09 | $3.825 | 393,400 | |
| $3.86 | +0.01 | +0.3% | $3.85 | $4.11 | $3.75 | 316,600 | |
| $3.85 | -0.01 | -0.3% | $3.84 | $4.045 | $3.84 | 514,400 | |
| $3.86 | 0.00 | 0.0% | $3.88 | $3.98 | $3.74 | 414,500 | |
| $3.86 | +0.13 | +3.5% | $3.81 | $3.91 | $3.65 | 416,200 | |
| $3.73 | -0.02 | -0.5% | $3.83 | $3.93 | $3.71 | 149,500 | |
| $3.75 | -0.01 | -0.3% | $3.78 | $3.88 | $3.485 | 442,100 | |
| $3.76 | -0.14 | -3.6% | $3.86 | $3.96 | $3.74 | 233,800 | |
| $3.90 | -0.09 | -2.3% | $3.88 | $3.92 | $3.81 | 248,700 | |
| $3.99 | -0.03 | -0.7% | $4.11 | $4.16 | $3.96 | 219,700 | |
| $4.02 | -0.13 | -3.1% | $4.07 | $4.12 | $3.93 | 199,300 | |
| $4.15 | +0.08 | +2.0% | $4.15 | $4.33 | $4.07 | 249,700 | |
| $4.07 | +0.18 | +4.6% | $3.91 | $4.29 | $3.904 | 317,600 | |
| $3.89 | -0.03 | -0.8% | $3.81 | $3.92 | $3.80 | 200,900 | |
| $3.92 | +0.04 | +1.0% | $3.895 | $3.94 | $3.755 | 616,100 | |
| $3.88 | +0.07 | +1.8% | $3.80 | $3.955 | $3.73 | 270,400 | |
| $3.81 | -0.26 | -6.4% | $4.01 | $4.01 | $3.77 | 255,000 | |
| $4.07 | +0.01 | +0.2% | $4.07 | $4.14 | $4.00 | 170,300 | |
| $4.06 | -0.22 | -5.1% | $4.28 | $4.37 | $4.04 | 218,900 | |
| $4.28 | +0.075 | +1.8% | $4.24 | $4.38 | $4.24 | 360,500 | |
| $4.205 | +0.035 | +0.8% | $4.20 | $4.30 | $4.08 | 399,600 | |
| $4.17 | -0.18 | -4.1% | $4.35 | $4.50 | $4.16 | 337,000 | |
| $4.35 | -0.01 | -0.2% | $4.32 | $4.43 | $4.13 | 360,600 | |
| $4.36 | +0.15 | +3.6% | $4.26 | $4.38 | $4.176 | 285,200 | |
| $4.21 | -0.15 | -3.4% | $4.35 | $4.415 | $4.11 | 433,900 | |
| $4.36 | -0.04 | -0.9% | $4.41 | $4.52 | $4.21 | 278,200 | |
| $4.40 | -0.50 | -10.2% | $4.725 | $4.816 | $4.38 | 569,400 | |
| $4.90 | +0.03 | +0.6% | $4.99 | $5.15 | $4.77 | 1,211,100 | |
| $4.87 | +0.28 | +6.1% | $4.64 | $4.95 | $4.55 | 578,500 | |
| $4.59 | +0.37 | +8.8% | $4.23 | $4.80 | $4.20 | 1,128,000 | |
| $4.22 | +0.17 | +4.2% | $4.05 | $4.27 | $3.995 | 286,000 | |
| $4.05 | +0.11 | +2.8% | $4.00 | $4.10 | $3.92 | 195,800 | |
| $3.94 | -0.10 | -2.5% | $4.01 | $4.043 | $3.83 | 308,300 | |
| $4.04 | +0.21 | +5.5% | $3.93 | $4.16 | $3.81 | 419,600 | |
| $3.83 | +0.05 | +1.3% | $3.78 | $3.98 | $3.71 | 394,900 | |
| $3.78 | -0.12 | -3.1% | $3.90 | $3.945 | $3.74 | 577,200 | |
| $3.90 | +0.17 | +4.6% | $3.77 | $3.953 | $3.65 | 486,100 |
- Ticker
- NASDAQ:VIVO
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Nov 4, 2026
VivoPower Reports Unaudited First Quarter Fiscal Year 2027 Results with Revenue of US$6.8 Million, Net Profit of US$0.6 Million and Positive Operating Cash Flow of US$2.1 Million
Latest deck · Jul 6, 2026
Investor Presentation (July 2026)
Investor deck · 93 slides
Calls
Upcoming
Vivopower (NASDAQ:VIVO) Q4 2026 Earnings Call
Tue, Nov 10, 2026 · 8:00 AM ET
Register
Replays
Vivopower (NASDAQ:VIVO) Q2 2023 Earnings Call
Fri, Feb 24, 2023 · 8:00 AM ET
Watch TranscriptVivopower (NASDAQ:VIVO) Q4 2022 Earnings Call
Mon, Aug 29, 2022 · 5:00 PM ET
Watch TranscriptVivopower (NASDAQ:VIVO) Q2 2022 Earnings Call
Thu, Feb 24, 2022 · 4:30 PM ET
Watch Transcript
Latest news
VivoPower Reports Unaudited First Quarter Fiscal Year 2027 Results with Revenue of US$6.8 Million, Net Profit of US$0.6 Million and Positive Operating Cash Flow of US$2.1 Million
Nov 4, 2026
Closed $1.52 (-5.0%) on Nov 4, 2026
VivoPower Approves Independent Listing of 2.2GW Non-Nordic AI Infrastructure Platform, Transferring Capital Expenditure Requirements Whilst Retaining De Facto Control
Aug 17, 2026
Closed $4.90 (+0.6%) on Aug 17, 2026
VivoPower Fully Retires US$28.8 Million Shareholder Debt Principal, Strengthening Balance Sheet Ahead of Nordic AI Infrastructure Buildout
Aug 3, 2026
Closed $3.73 (+4.5%) on Aug 3, 2026
VivoPower Secures US$50 Million PIPE At US$7.50 Conversion Price Per Share
Jul 29, 2026
Closed $3.17 (-18.3%) on Jul 29, 2026
VivoPower Appoints Group Finance Director
Jul 20, 2026
Closed $3.79 (-1.6%) on Jul 20, 2026
Meridian Bioscience Announces Health Canada License for Alethia® CMV Assay
Jul 14, 2026
Closed $4.71 (+3.5%) on Jul 14, 2026
Noble Capital Markets Initiates Equity Research Coverage on VivoPower
Jul 13, 2026
Closed $4.55 (-13.0%) on Jul 13, 2026
VivoPower Targets Up To USD$4 million Incremental Annualized EBITDA from Battery Energy Storage Integration at Norway Data Center
Jul 6, 2026
Closed $4.81 (+2.8%) on Jul 6, 2026
VivoPower Reinforces Focus on AI Data Center Business and Provides Update on Non-Core Businesses
Jul 2, 2026
Closed $4.81 (+2.8%) on Jul 6, 2026
Correction: VivoPower Selects Global AI Industry Leader as Preferred Tenant for Lease of Norway Operational Data Center
Jun 29, 2026
Closed $5.34 (-7.5%) on Jun 29, 2026
Financings
Private placement of convertible preference shares
Nov 4, 2026
Tranche closed: US$17.5M raised · fixed price warrants priced at a premium to market · Arctic Securities
Dealers: Arctic Securities (lead)
Buyers: Blue Sky Capital (led the strategic raising); Entities associated with Kevin Chin (participated on the same terms)
Insiders: Entities associated with Executive Chairman and CEO Kevin Chin participated on the same terms
Use of proceeds: Mo i Rana AI data center operational conversion in Norway and corporate debt reduction
Decks
Investor Presentation (July 2026)
Investor deck · 93 slides · Jul 6, 2026
Investor Presentation (June 2026)
Investor deck · 59 slides · Jun 29, 2026
Investor Presentation (June 2026)
Investor deck · 60 slides · Jun 26, 2026
Investor Presentation (June 2026)
Investor deck · 52 slides · Jun 12, 2026
VivoPower PLC on 6ix
- News releases
- 37 in the last 12 months · 37 in all · newest Nov 4, 2026 · oldest 2026
- Calls
- 5 calls with a replay · 5 with a transcript · latest Feb 24, 2023
- Decks
- 22 decks · latest Jul 6, 2026
Where VivoPower PLC is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:VIVO · Home listing · This page | NASDAQ | United States | USD |
| BOATS:VIVO | BOATS | United States | USD |
| LS Exchange:A2DJ2T | LS Exchange | Germany | EUR |
| gettex:51J | gettex | Germany | EUR |
| Tradegate:51J | Tradegate | Germany | EUR |
| Lang & Schwarz:A2DJ2T | Lang & Schwarz | Germany | EUR |
| Frankfurt:51J | Frankfurt | Germany | EUR |
| Hamburg:51J | Hamburg | Germany | EUR |
| Stuttgart:51J | Stuttgart | Germany | EUR |
| Dusseldorf:51J | Dusseldorf | Germany | EUR |
| Munich:51J | Munich | Germany | EUR |
Log in to ask 6ix AI your own questions about VivoPower PLC.