5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-5.96%
6 MONTH PERFORMANCE
-7.79%
YEAR-TO-DATE PERFORMANCE
+2.16%
1 YEAR PERFORMANCE
-8.97%
Euro Tech Holdings Company Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.40 | $1.42 (1.43%) | $1.42 | $1.32 | 6,452 | $11.09 M |
| 01/13/2025 | $1.40 | $1.40 (0%) | $1.42 | $1.33 | 3,749 | $10.93 M |
| 01/10/2025 | $1.37 | $1.42 (3.65%) | $1.43 | $1.29 | 9,200 | $11.09 M |
| 01/08/2025 | $1.42 | $1.45 (2.11%) | $1.45 | $1.39 | 3,100 | $11.32 M |
| 01/07/2025 | $1.41 | $1.43 (1.42%) | $1.43 | $1.34 | 9,098 | $11.17 M |
| 01/06/2025 | $1.42 | $1.43 (0.7%) | $1.43 | $1.36 | 1,619 | $11.17 M |
| 01/03/2025 | $1.40 | $1.39 (-0.71%) | $1.42 | $1.39 | 4,900 | $10.86 M |
| 01/02/2025 | $1.41 | $1.41 (0%) | $1.41 | $1.37 | 2,100 | $11.01 M |
| 12/31/2024 | $1.40 | $1.39 (-0.71%) | $1.40 | $1.32 | 7,700 | $10.86 M |
| 12/30/2024 | $1.40 | $1.42 (1.43%) | $1.44 | $1.39 | 3,200 | $11.09 M |
| 12/27/2024 | $1.41 | $1.40 (-0.71%) | $1.48 | $1.35 | 18,314 | $10.93 M |
| 12/26/2024 | $1.44 | $1.46 (1.39%) | $1.50 | $1.42 | 17,400 | $11.40 M |
| 12/24/2024 | $1.48 | $1.50 (1.35%) | $1.50 | $1.40 | 14,200 | $11.71 M |
| 12/23/2024 | $1.48 | $1.53 (3.38%) | $1.53 | $1.48 | 2,908 | $11.95 M |
| 12/20/2024 | $1.50 | $1.50 (0%) | $1.52 | $1.42 | 10,025 | $11.71 M |
| 12/19/2024 | $1.47 | $1.50 (2.04%) | $1.50 | $1.40 | 9,772 | $11.71 M |
| 12/18/2024 | $1.40 | $1.48 (5.71%) | $1.48 | $1.38 | 7,122 | $11.56 M |
| 12/17/2024 | $1.43 | $1.47 (2.8%) | $1.49 | $1.43 | 10,500 | $11.48 M |
| 12/16/2024 | $1.43 | $1.44 (0.7%) | $1.44 | $1.34 | 10,513 | $11.25 M |
| 12/13/2024 | $1.40 | $1.42 (1.43%) | $1.42 | $1.36 | 1,947 | $11.09 M |
| 12/12/2024 | $1.44 | $1.39 (-3.47%) | $1.44 | $1.34 | 7,311 | $10.86 M |
| 12/11/2024 | $1.33 | $1.42 (6.77%) | $1.45 | $1.33 | 23,600 | $11.09 M |
| 12/10/2024 | $1.42 | $1.43 (0.7%) | $1.44 | $1.33 | 4,522 | $11.17 M |
| 12/09/2024 | $1.42 | $1.44 (1.41%) | $1.45 | $1.32 | 12,132 | $11.25 M |
| 12/06/2024 | $1.45 | $1.43 (-1.38%) | $1.45 | $1.37 | 4,900 | $11.17 M |
| 12/05/2024 | $1.40 | $1.45 (3.57%) | $1.45 | $1.37 | 10,800 | $11.32 M |
| 12/04/2024 | $1.42 | $1.44 (1.41%) | $1.45 | $1.34 | 11,700 | $11.25 M |
| 12/03/2024 | $1.40 | $1.44 (2.86%) | $1.45 | $1.36 | 4,900 | $11.25 M |
| 12/02/2024 | $1.35 | $1.43 (5.93%) | $1.43 | $1.35 | 6,100 | $11.17 M |
| 11/29/2024 | $1.44 | $1.44 (0%) | $1.44 | $1.44 | 0 | $11.25 M |
| 11/27/2024 | $1.35 | $1.44 (6.67%) | $1.44 | $1.34 | 5,816 | $11.25 M |
| 11/26/2024 | $1.43 | $1.42 (-0.7%) | $1.45 | $1.29 | 22,518 | $11.09 M |
| 11/25/2024 | $1.43 | $1.45 (1.4%) | $1.46 | $1.34 | 19,200 | $11.32 M |
| 11/22/2024 | $1.37 | $1.43 (4.38%) | $1.45 | $1.32 | 7,920 | $11.17 M |
| 11/21/2024 | $1.39 | $1.45 (4.32%) | $1.45 | $1.39 | 1,866 | $11.32 M |
| 11/20/2024 | $1.44 | $1.45 (0.69%) | $1.46 | $1.38 | 3,100 | $11.32 M |
| 11/19/2024 | $1.39 | $1.45 (4.32%) | $1.45 | $1.35 | 9,100 | $11.32 M |
| 11/18/2024 | $1.46 | $1.45 (-0.68%) | $1.46 | $1.37 | 7,700 | $11.32 M |
| 11/15/2024 | $1.41 | $1.44 (2.13%) | $1.44 | $1.41 | 2,618 | $11.25 M |
| 11/14/2024 | $1.46 | $1.45 (-0.68%) | $1.46 | $1.39 | 2,808 | $11.32 M |
| 11/13/2024 | $1.47 | $1.45 (-1.36%) | $1.48 | $1.44 | 2,224 | $11.32 M |
| 11/12/2024 | $1.46 | $1.48 (1.37%) | $1.48 | $1.46 | 2,900 | $11.56 M |
| 11/11/2024 | $1.45 | $1.48 (2.07%) | $1.48 | $1.42 | 2,239 | $11.56 M |
| 11/08/2024 | $1.42 | $1.42 (0%) | $1.46 | $1.39 | 4,055 | $11.09 M |
| 11/07/2024 | $1.43 | $1.43 (0%) | $1.45 | $1.39 | 18,900 | $11.17 M |
| 11/06/2024 | $1.44 | $1.50 (4.17%) | $1.52 | $1.40 | 10,000 | $11.71 M |
| 11/05/2024 | $1.45 | $1.49 (2.76%) | $1.50 | $1.42 | 6,833 | $11.64 M |
| 11/04/2024 | $1.54 | $1.54 (0%) | $1.55 | $1.42 | 10,310 | $12.03 M |
| 11/01/2024 | $1.49 | $1.50 (0.67%) | $1.53 | $1.49 | 800 | $11.71 M |
| 10/31/2024 | $1.49 | $1.54 (3.36%) | $1.56 | $1.46 | 3,600 | $12.03 M |
| 10/30/2024 | $1.47 | $1.55 (5.44%) | $1.55 | $1.47 | 2,928 | $12.10 M |
| 10/29/2024 | $1.55 | $1.55 (0%) | $1.56 | $1.50 | 2,300 | $12.10 M |
| 10/28/2024 | $1.54 | $1.52 (-1.3%) | $1.55 | $1.45 | 4,900 | $11.87 M |
| 10/25/2024 | $1.54 | $1.57 (1.95%) | $1.57 | $1.44 | 5,800 | $12.26 M |
| 10/24/2024 | $1.48 | $1.54 (4.05%) | $1.54 | $1.44 | 2,744 | $12.03 M |
| 10/23/2024 | $1.51 | $1.53 (1.32%) | $1.55 | $1.43 | 5,400 | $11.95 M |
| 10/22/2024 | $1.53 | $1.55 (1.31%) | $1.56 | $1.53 | 1,522 | $12.10 M |
| 10/21/2024 | $1.57 | $1.55 (-1.27%) | $1.57 | $1.51 | 3,301 | $12.10 M |
| 10/18/2024 | $1.49 | $1.54 (3.36%) | $1.54 | $1.49 | 21,406 | $12.03 M |
| 10/17/2024 | $1.50 | $1.49 (-0.67%) | $1.50 | $1.46 | 1,000 | $11.64 M |
| 10/16/2024 | $1.55 | $1.49 (-3.87%) | $1.55 | $1.41 | 15,633 | $11.64 M |
| 10/15/2024 | $1.53 | $1.51 (-1.31%) | $1.58 | $1.45 | 9,500 | $11.79 M |