VIVO: VivoPower Plc

As of Wednesday, August 5th, 2026

$ 3.78

-0.12 -3.08%

Open: 3.90
High: 3.95
Low: 3.74
Volume: 570,864
Previous Close on Tuesday, August 4th, 2026

$ 3.90

+0.17 +4.56%

Open: 3.77
High: 3.95
Low: 3.65
Volume: 473,381

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 3.90 3.95 3.74 3.78 570,864 -0.12 -3.08
2026-08-04 3.77 3.95 3.65 3.90 473,381 +0.17 +4.56
2026-08-03 3.50 3.77 3.40 3.73 575,599 +0.16 +4.48
2026-07-31 3.65 3.78 3.50 3.57 420,923 +0.03 +0.85
2026-07-30 3.25 3.65 3.25 3.54 806,037 +0.37 +11.67
2026-07-29 3.88 4.17 3.16 3.17 1,320,319 -0.71 -18.30
2026-07-28 3.87 3.92 3.67 3.88 354,495 -0.04 -0.89
2026-07-27 4.26 4.37 3.74 3.92 555,857 -0.36 -8.31
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 3.95
On 2026-08-04		 3.25
On 2026-07-30		 0.61 19.24 3.78
On 2026-07-31		 3.40
On 2026-08-03		 -10.05 3.70
10D 4.37
On 2026-07-27		 3.16
On 2026-07-29		 -0.12 -3.08 4.37
On 2026-07-27		 3.16
On 2026-07-29		 -27.69 3.77
20D 5.25
On 2026-07-10		 3.16
On 2026-07-29		 -0.63 -14.29 5.25
On 2026-07-10		 3.16
On 2026-07-29		 -39.75 4.04
WTD 3.95
On 2026-08-04		 3.40
On 2026-08-03		 0.21 5.88 3.95
On 2026-08-04		 3.74
On 2026-08-05		 -5.39 3.80
MTD 3.95
On 2026-08-04		 3.40
On 2026-08-03		 0.21 5.88 3.95
On 2026-08-04		 3.74
On 2026-08-05		 -5.39 3.80
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
VIVO

VivoPower Plc

3.78 -0.12 -3.08 570,864