5 DAY PERFORMANCE
+2.31%
1 MONTH PERFORMANCE
+8.13%
3 MONTH PERFORMANCE
+9.02%
6 MONTH PERFORMANCE
+9.92%
YEAR-TO-DATE PERFORMANCE
+10.83%
1 YEAR PERFORMANCE
+2.31%
Euro Tech Holdings Company Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $1.26 | $1.29 (2.38%) | $1.34 | $1.26 | 6.95 K | $9.88 M |
| 01/27/2026 | $1.25 | $1.32 (5.6%) | $1.32 | $1.25 | 16.90 K | $10.11 M |
| 01/26/2026 | $1.28 | $1.29 (0.78%) | $1.30 | $1.25 | 6.60 K | $9.88 M |
| 01/23/2026 | $1.25 | $1.30 (4%) | $1.30 | $1.25 | 1.50 K | $9.96 M |
| 01/22/2026 | $1.27 | $1.29 (1.57%) | $1.30 | $1.27 | 4.54 K | $9.88 M |
| 01/21/2026 | $1.27 | $1.28 (0.79%) | $1.29 | $1.26 | 4.60 K | $9.81 M |
| 01/20/2026 | $1.25 | $1.26 (0.8%) | $1.29 | $1.24 | 4.72 K | $9.65 M |
| 01/16/2026 | $1.19 | $1.25 (5.04%) | $1.25 | $1.17 | 6.33 K | $9.58 M |
| 01/15/2026 | $1.19 | $1.19 (0%) | $1.20 | $1.19 | 2.29 K | $9.12 M |
| 01/14/2026 | $1.22 | $1.22 (0%) | $1.23 | $1.18 | 2.55 K | $9.35 M |
| 01/13/2026 | $1.21 | $1.20 (-0.83%) | $1.21 | $1.16 | 3.13 K | $9.19 M |
| 01/12/2026 | $1.22 | $1.17 (-4.1%) | $1.23 | $1.16 | 3.44 K | $8.96 M |
| 01/09/2026 | $1.23 | $1.19 (-3.25%) | $1.28 | $1.19 | 14.10 K | $9.12 M |
| 01/08/2026 | $1.20 | $1.25 (4.17%) | $1.25 | $1.16 | 2.30 K | $9.58 M |
| 01/07/2026 | $1.15 | $1.22 (6.09%) | $1.22 | $1.13 | 7.12 K | $9.35 M |
| 01/06/2026 | $1.20 | $1.20 (0%) | $1.23 | $1.15 | 1.70 K | $9.19 M |
| 01/05/2026 | $1.10 | $1.23 (11.82%) | $1.26 | $1.10 | 12.03 K | $9.42 M |
| 01/02/2026 | $1.25 | $1.20 (-4%) | $1.25 | $1.15 | 2.30 K | $9.19 M |
| 12/31/2025 | $1.20 | $1.20 (0%) | $1.25 | $1.15 | 2.30 K | $9.19 M |
| 12/30/2025 | $1.23 | $1.23 (0%) | $1.26 | $1.20 | 4.80 K | $9.42 M |
| 12/29/2025 | $1.21 | $1.23 (1.65%) | $1.24 | $1.21 | 2.80 K | $9.42 M |
| 12/26/2025 | $1.23 | $1.25 (1.63%) | $1.25 | $1.21 | 5.40 K | $9.65 M |
| 12/24/2025 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.24 | 2.80 K | $9.57 M |
| 12/23/2025 | $1.20 | $1.25 (4.17%) | $1.25 | $1.20 | 6.92 K | $9.65 M |
| 12/22/2025 | $1.17 | $1.22 (4.27%) | $1.24 | $1.12 | 25.41 K | $9.42 M |
| 12/19/2025 | $1.20 | $1.19 (-0.83%) | $1.23 | $1.18 | 4.03 K | $9.18 M |
| 12/18/2025 | $1.19 | $1.19 (0%) | $1.20 | $1.12 | 3.21 K | $9.18 M |
| 12/17/2025 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.10 | 3.43 K | $9.18 M |
| 12/16/2025 | $1.17 | $1.16 (-0.85%) | $1.20 | $1.16 | 7.25 K | $8.95 M |
| 12/15/2025 | $1.20 | $1.21 (0.83%) | $1.24 | $1.15 | 11.31 K | $9.34 M |
| 12/12/2025 | $1.23 | $1.23 (0%) | $1.23 | $1.20 | 5.53 K | $9.49 M |
| 12/11/2025 | $1.17 | $1.21 (3.42%) | $1.24 | $1.14 | 16.31 K | $9.34 M |
| 12/10/2025 | $1.15 | $1.18 (2.61%) | $1.18 | $1.14 | 5.30 K | $9.11 M |
| 12/09/2025 | $1.12 | $1.17 (4.46%) | $1.20 | $1.10 | 15.34 K | $9.03 M |
| 12/08/2025 | $1.08 | $1.15 (6.48%) | $1.16 | $1.07 | 18.20 K | $8.88 M |
| 12/05/2025 | $1.10 | $1.10 (0%) | $1.10 | $1.07 | 13.10 K | $8.49 M |
| 12/04/2025 | $1.05 | $1.08 (2.86%) | $1.11 | $1.05 | 11.50 K | $8.34 M |
| 12/03/2025 | $1.10 | $1.10 (0%) | $1.11 | $1.07 | 10.50 K | $8.49 M |
| 12/02/2025 | $1.05 | $1.06 (0.95%) | $1.10 | $1.05 | 18.03 K | $8.18 M |
| 12/01/2025 | $1.08 | $1.08 (0%) | $1.11 | $1.06 | 18.34 K | $8.34 M |
| 11/28/2025 | $1.11 | $1.11 (0%) | $1.12 | $1.07 | 9.31 K | $8.57 M |
| 11/26/2025 | $1.09 | $1.07 (-1.83%) | $1.15 | $1.05 | 55.42 K | $8.26 M |
| 11/25/2025 | $1.05 | $1.07 (1.9%) | $1.11 | $1.02 | 52.10 K | $8.26 M |
| 11/24/2025 | $1.12 | $1.03 (-8.04%) | $1.12 | $1.00 | 74.92 K | $7.95 M |
| 11/21/2025 | $1.10 | $1.12 (1.82%) | $1.13 | $0.99 | 2.74 M | $8.64 M |
| 11/20/2025 | $1.11 | $1.11 (0%) | $1.11 | $1.10 | 15.74 K | $8.57 M |
| 11/19/2025 | $1.12 | $1.11 (-0.89%) | $1.14 | $1.11 | 1.15 K | $8.57 M |
| 11/18/2025 | $1.10 | $1.13 (2.73%) | $1.13 | $1.10 | 441 | $8.72 M |
| 11/17/2025 | $1.11 | $1.18 (6.31%) | $1.21 | $1.11 | 16.80 K | $9.11 M |
| 11/14/2025 | $1.19 | $1.11 (-6.72%) | $1.19 | $1.10 | 7.27 K | $8.57 M |
| 11/13/2025 | $1.12 | $1.11 (-0.89%) | $1.16 | $1.11 | 18.14 K | $8.57 M |
| 11/12/2025 | $1.20 | $1.14 (-5%) | $1.20 | $1.12 | 18.85 K | $8.80 M |
| 11/11/2025 | $1.14 | $1.17 (2.63%) | $1.17 | $1.13 | 3.80 K | $9.03 M |
| 11/10/2025 | $1.14 | $1.15 (0.88%) | $1.15 | $1.13 | 2.93 K | $8.88 M |
| 11/07/2025 | $1.14 | $1.18 (3.51%) | $1.20 | $1.14 | 1.80 K | $9.11 M |
| 11/06/2025 | $1.20 | $1.15 (-4.17%) | $1.22 | $1.15 | 2.85 K | $8.88 M |
| 11/05/2025 | $1.20 | $1.20 (0%) | $1.20 | $1.20 | 800 | $9.26 M |
| 11/04/2025 | $1.19 | $1.18 (-0.84%) | $1.24 | $1.18 | 7.00 K | $9.11 M |
| 11/03/2025 | $1.22 | $1.19 (-2.46%) | $1.25 | $1.19 | 5.75 K | $9.18 M |
| 10/31/2025 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.22 | 1.45 K | $9.42 M |
| 10/30/2025 | $1.22 | $1.20 (-1.64%) | $1.25 | $1.20 | 3.20 K | $9.26 M |
| 10/29/2025 | $1.22 | $1.22 (0%) | $1.24 | $1.22 | 1.44 K | $9.42 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.
