5 DAY PERFORMANCE
-0.89%
1 MONTH PERFORMANCE
+1.83%
3 MONTH PERFORMANCE
-18.98%
6 MONTH PERFORMANCE
-22.92%
YEAR-TO-DATE PERFORMANCE
-20.14%
1 YEAR PERFORMANCE
-34.32%
Euro Tech Holdings Company Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.12 | $1.11 (-0.74%) | $1.14 | $1.11 | 12.59 K | |
| 05/29/2025 | $1.15 | $1.11 (-3.48%) | $1.17 | $1.11 | 6.20 K | $8.57 M |
| 05/28/2025 | $1.14 | $1.14 (0%) | $1.17 | $1.08 | 8.46 K | $8.80 M |
| 05/27/2025 | $1.10 | $1.10 (0%) | $1.12 | $1.07 | 16.41 K | $8.49 M |
| 05/23/2025 | $1.13 | $1.12 (-0.88%) | $1.13 | $1.07 | 16.60 K | $8.64 M |
| 05/22/2025 | $1.10 | $1.14 (3.64%) | $1.15 | $1.09 | 22.52 K | $8.80 M |
| 05/21/2025 | $1.12 | $1.14 (1.79%) | $1.16 | $1.10 | 17.70 K | $8.80 M |
| 05/20/2025 | $1.18 | $1.14 (-3.39%) | $1.22 | $1.12 | 40.65 K | $8.80 M |
| 05/19/2025 | $1.16 | $1.16 (0%) | $1.20 | $1.12 | 59.24 K | $8.95 M |
| 05/16/2025 | $1.28 | $1.16 (-9.38%) | $1.28 | $1.16 | 95.40 K | $8.95 M |
| 05/15/2025 | $1.27 | $1.29 (1.57%) | $1.33 | $1.22 | 98.40 K | $9.96 M |
| 05/14/2025 | $1.33 | $1.27 (-4.51%) | $1.42 | $1.19 | 262.00 K | $9.80 M |
| 05/13/2025 | $1.40 | $1.47 (5%) | $1.57 | $1.12 | 1.42 M | $11.35 M |
| 05/12/2025 | $1.14 | $1.35 (18.42%) | $1.42 | $1.14 | 2.19 M | $10.42 M |
| 05/09/2025 | $1.05 | $1.10 (4.76%) | $1.11 | $1.04 | 3.60 K | $8.49 M |
| 05/08/2025 | $1.12 | $1.12 (0%) | $1.12 | $1.09 | 2.05 K | $8.64 M |
| 05/07/2025 | $1.15 | $1.15 (0%) | $1.15 | $1.14 | 1.94 K | $8.88 M |
| 05/06/2025 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.04 | 9.34 K | $8.95 M |
| 05/05/2025 | $1.12 | $1.15 (2.68%) | $1.18 | $1.12 | 2.61 K | $8.88 M |
| 05/02/2025 | $1.16 | $1.17 (0.86%) | $1.17 | $1.13 | 1.50 K | $9.03 M |
| 05/01/2025 | $1.09 | $1.14 (4.59%) | $1.14 | $1.09 | 11.50 K | $8.80 M |
| 04/30/2025 | $1.16 | $1.09 (-6.03%) | $1.17 | $1.01 | 12.18 K | $8.41 M |
| 04/29/2025 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.10 | 4.23 K | $8.88 M |
| 04/28/2025 | $1.21 | $1.14 (-5.79%) | $1.25 | $1.11 | 61.95 K | $8.80 M |
| 04/25/2025 | $1.16 | $1.18 (1.72%) | $1.18 | $1.04 | 11.70 K | $9.11 M |
| 04/24/2025 | $1.22 | $1.15 (-5.74%) | $1.22 | $1.11 | 10.72 K | $8.88 M |
| 04/23/2025 | $1.26 | $1.20 (-4.76%) | $1.26 | $1.19 | 6.52 K | $9.26 M |
| 04/22/2025 | $1.18 | $1.25 (5.93%) | $1.26 | $1.18 | 7.03 K | $9.65 M |
| 04/21/2025 | $1.09 | $1.21 (11.01%) | $1.24 | $1.09 | 10.60 K | $9.34 M |
| 04/17/2025 | $1.18 | $1.18 (0%) | $1.19 | $1.10 | 5.43 K | $9.11 M |
| 04/16/2025 | $1.15 | $1.15 (0%) | $1.19 | $1.15 | 3.20 K | $8.88 M |
| 04/15/2025 | $1.18 | $1.17 (-0.85%) | $1.18 | $1.15 | 4.30 K | $9.03 M |
| 04/14/2025 | $1.19 | $1.20 (0.84%) | $1.20 | $1.19 | 3.00 K | $9.26 M |
| 04/11/2025 | $1.12 | $1.18 (5.36%) | $1.18 | $1.12 | 5.11 K | $9.11 M |
| 04/10/2025 | $1.15 | $1.15 (0%) | $1.16 | $1.05 | 7.00 K | $8.88 M |
| 04/09/2025 | $1.09 | $1.09 (0%) | $1.12 | $1.04 | 31.40 K | $8.41 M |
| 04/08/2025 | $1.05 | $1.07 (1.9%) | $1.17 | $1.04 | 12.90 K | $8.26 M |
| 04/07/2025 | $1.09 | $1.02 (-6.42%) | $1.09 | $1.02 | 8.90 K | $7.87 M |
| 04/04/2025 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.09 | 6.80 K | $8.64 M |
| 04/03/2025 | $1.19 | $1.13 (-5.04%) | $1.19 | $1.10 | 14.11 K | $8.72 M |
| 04/02/2025 | $1.20 | $1.11 (-7.5%) | $1.20 | $1.10 | 6.20 K | $8.57 M |
| 04/01/2025 | $1.16 | $1.18 (1.72%) | $1.19 | $1.16 | 2.02 K | $9.11 M |
| 03/31/2025 | $1.18 | $1.09 (-7.63%) | $1.23 | $1.08 | 24.91 K | $8.41 M |
| 03/28/2025 | $1.23 | $1.23 (0%) | $1.25 | $1.23 | 1.69 K | $9.49 M |
| 03/27/2025 | $1.22 | $1.23 (0.82%) | $1.23 | $1.20 | 4.10 K | $9.49 M |
| 03/26/2025 | $1.28 | $1.20 (-6.25%) | $1.28 | $1.18 | 7.50 K | $9.26 M |
| 03/25/2025 | $1.28 | $1.28 (0%) | $1.29 | $1.23 | 10.90 K | $9.88 M |
| 03/24/2025 | $1.26 | $1.28 (1.59%) | $1.28 | $1.20 | 8.19 K | $9.88 M |
| 03/21/2025 | $1.25 | $1.25 (0%) | $1.25 | $1.20 | 7.52 K | $9.65 M |
| 03/20/2025 | $1.22 | $1.20 (-1.64%) | $1.25 | $1.18 | 9.10 K | $9.26 M |
| 03/19/2025 | $1.33 | $1.23 (-7.52%) | $1.35 | $1.19 | 24.44 K | $9.49 M |
| 03/18/2025 | $1.34 | $1.34 (0%) | $1.35 | $1.27 | 9.95 K | $10.34 M |
| 03/17/2025 | $1.31 | $1.35 (3.05%) | $1.35 | $1.29 | 11.40 K | $10.42 M |
| 03/14/2025 | $1.41 | $1.31 (-7.09%) | $1.41 | $1.23 | 23.30 K | $10.11 M |
| 03/13/2025 | $1.40 | $1.39 (-0.71%) | $1.41 | $1.34 | 15.73 K | $10.73 M |
| 03/12/2025 | $1.35 | $1.38 (2.22%) | $1.38 | $1.35 | 7.20 K | $10.65 M |
| 03/11/2025 | $1.36 | $1.34 (-1.47%) | $1.41 | $1.30 | 23.72 K | $10.34 M |
| 03/10/2025 | $1.40 | $1.40 (0%) | $1.41 | $1.34 | 5.73 K | $10.81 M |
| 03/07/2025 | $1.42 | $1.41 (-0.7%) | $1.42 | $1.41 | 1.53 K | $10.88 M |
| 03/06/2025 | $1.38 | $1.41 (2.17%) | $1.41 | $1.35 | 5.41 K | $10.88 M |
| 03/05/2025 | $1.39 | $1.42 (2.16%) | $1.42 | $1.37 | 3.88 K | $10.96 M |
| 03/04/2025 | $1.38 | $1.39 (0.72%) | $1.41 | $1.33 | 5.00 K | $10.73 M |
| 03/03/2025 | $1.37 | $1.35 (-1.46%) | $1.41 | $1.28 | 38.70 K | $10.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
