5 DAY PERFORMANCE
+6.38%
1 MONTH PERFORMANCE
+9.49%
3 MONTH PERFORMANCE
+31.58%
6 MONTH PERFORMANCE
+40.19%
YEAR-TO-DATE PERFORMANCE
+7.91%
1 YEAR PERFORMANCE
-5.66%
Euro Tech Holdings Company Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2025 | $1.29 | $1.50 (16.28%) | $1.58 | $1.19 | 421.56 K | $11.58 M |
| 10/07/2025 | $1.42 | $1.43 (0.7%) | $1.45 | $1.40 | 815.60 K | $11.04 M |
| 10/06/2025 | $1.41 | $1.39 (-1.42%) | $1.41 | $1.37 | 13.30 K | $10.73 M |
| 10/03/2025 | $1.41 | $1.41 (0%) | $1.41 | $1.41 | 51 | $10.88 M |
| 10/02/2025 | $1.36 | $1.41 (3.68%) | $1.41 | $1.36 | 6.21 K | $10.88 M |
| 10/01/2025 | $1.38 | $1.36 (-1.45%) | $1.38 | $1.34 | 2.00 K | $10.50 M |
| 09/30/2025 | $1.36 | $1.35 (-0.74%) | $1.41 | $1.35 | 3.00 K | $10.42 M |
| 09/29/2025 | $1.35 | $1.40 (3.7%) | $1.47 | $1.35 | 19.43 K | $10.81 M |
| 09/26/2025 | $1.35 | $1.39 (2.96%) | $1.43 | $1.35 | 3.54 K | $10.73 M |
| 09/25/2025 | $1.43 | $1.36 (-4.9%) | $1.43 | $1.36 | 4.55 K | $10.50 M |
| 09/24/2025 | $1.38 | $1.41 (2.17%) | $1.44 | $1.34 | 15.99 K | $10.88 M |
| 09/23/2025 | $1.35 | $1.33 (-1.48%) | $1.35 | $1.31 | 8.93 K | $10.26 M |
| 09/22/2025 | $1.34 | $1.34 (0%) | $1.34 | $1.31 | 5.30 K | $10.34 M |
| 09/19/2025 | $1.33 | $1.33 (0%) | $1.40 | $1.31 | 44.60 K | $10.26 M |
| 09/18/2025 | $1.32 | $1.35 (2.27%) | $1.36 | $1.28 | 34.61 K | $10.42 M |
| 09/17/2025 | $1.42 | $1.37 (-3.52%) | $1.45 | $1.28 | 69.90 K | $10.57 M |
| 09/16/2025 | $1.46 | $1.44 (-1.37%) | $1.48 | $1.40 | 24.00 K | $11.11 M |
| 09/15/2025 | $1.61 | $1.53 (-4.97%) | $1.63 | $1.44 | 9.32 K | $11.81 M |
| 09/12/2025 | $1.45 | $1.58 (8.97%) | $1.63 | $1.45 | 129.83 K | $12.19 M |
| 09/11/2025 | $1.41 | $1.44 (2.13%) | $1.45 | $1.41 | 6.72 K | $11.11 M |
| 09/10/2025 | $1.32 | $1.41 (6.82%) | $1.45 | $1.31 | 26.70 K | $10.88 M |
| 09/09/2025 | $1.38 | $1.35 (-2.17%) | $1.40 | $1.35 | 8.70 K | $10.42 M |
| 09/08/2025 | $1.39 | $1.37 (-1.44%) | $1.42 | $1.33 | 13.36 K | $10.57 M |
| 09/05/2025 | $1.39 | $1.38 (-0.72%) | $1.40 | $1.37 | 1.52 K | $10.65 M |
| 09/04/2025 | $1.40 | $1.35 (-3.57%) | $1.50 | $1.32 | 15.97 K | $10.42 M |
| 09/03/2025 | $1.39 | $1.39 (0%) | $1.55 | $1.37 | 146.68 K | $10.73 M |
| 09/02/2025 | $1.26 | $1.38 (9.52%) | $1.38 | $1.24 | 31.12 K | $10.65 M |
| 08/29/2025 | $1.44 | $1.28 (-11.11%) | $1.44 | $1.25 | 26.30 K | $9.88 M |
| 08/28/2025 | $1.36 | $1.36 (0%) | $1.42 | $1.31 | 24.83 K | $10.50 M |
| 08/27/2025 | $1.26 | $1.36 (7.94%) | $1.40 | $1.25 | 65.80 K | $10.50 M |
| 08/26/2025 | $1.25 | $1.22 (-2.4%) | $1.27 | $1.22 | 6.33 K | $9.42 M |
| 08/25/2025 | $1.23 | $1.24 (0.81%) | $1.24 | $1.22 | 1.60 K | $9.57 M |
| 08/22/2025 | $1.22 | $1.22 (0%) | $1.22 | $1.22 | 9 | $9.42 M |
| 08/21/2025 | $1.23 | $1.22 (-0.81%) | $1.23 | $1.22 | 4.20 K | $9.42 M |
| 08/20/2025 | $1.25 | $1.24 (-0.8%) | $1.25 | $1.23 | 9.22 K | $9.57 M |
| 08/19/2025 | $1.22 | $1.24 (1.64%) | $1.27 | $1.22 | 46.80 K | $9.57 M |
| 08/18/2025 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.22 | 1.10 K | $9.42 M |
| 08/15/2025 | $1.21 | $1.25 (3.31%) | $1.28 | $1.20 | 57.42 K | $9.65 M |
| 08/14/2025 | $1.19 | $1.19 (0%) | $1.19 | $1.19 | 1.70 K | $9.18 M |
| 08/13/2025 | $1.21 | $1.19 (-1.65%) | $1.23 | $1.19 | 4.02 K | $9.18 M |
| 08/12/2025 | $1.20 | $1.23 (2.5%) | $1.24 | $1.15 | 20.35 K | $9.49 M |
| 08/11/2025 | $1.20 | $1.24 (3.33%) | $1.24 | $1.20 | 1.35 K | $9.57 M |
| 08/08/2025 | $1.20 | $1.23 (2.5%) | $1.25 | $1.20 | 8.31 K | $9.49 M |
| 08/07/2025 | $1.24 | $1.22 (-1.61%) | $1.25 | $1.20 | 3.53 K | $9.42 M |
| 08/06/2025 | $1.24 | $1.23 (-0.81%) | $1.24 | $1.23 | 722 | $9.49 M |
| 08/05/2025 | $1.22 | $1.22 (0%) | $1.22 | $1.22 | 17 | $9.42 M |
| 08/04/2025 | $1.30 | $1.22 (-6.15%) | $1.30 | $1.21 | 2.30 K | $9.42 M |
| 08/01/2025 | $1.24 | $1.22 (-1.61%) | $1.24 | $1.20 | 3.30 K | $9.42 M |
| 07/31/2025 | $1.23 | $1.19 (-3.25%) | $1.23 | $1.19 | 3.10 K | $9.18 M |
| 07/30/2025 | $1.19 | $1.19 (0%) | $1.22 | $1.19 | 5.04 K | $9.18 M |
| 07/29/2025 | $1.20 | $1.21 (0.83%) | $1.24 | $1.19 | 13.30 K | $9.34 M |
| 07/28/2025 | $1.24 | $1.22 (-1.61%) | $1.24 | $1.17 | 25.13 K | $9.42 M |
| 07/25/2025 | $1.25 | $1.24 (-0.8%) | $1.28 | $1.24 | 4.54 K | $9.57 M |
| 07/24/2025 | $1.20 | $1.24 (3.33%) | $1.30 | $1.20 | 39.80 K | $9.57 M |
| 07/23/2025 | $1.23 | $1.21 (-1.63%) | $1.26 | $1.19 | 8.90 K | $9.34 M |
| 07/22/2025 | $1.30 | $1.22 (-6.15%) | $1.30 | $1.17 | 7.54 K | $9.42 M |
| 07/21/2025 | $1.22 | $1.20 (-1.64%) | $1.22 | $1.16 | 22.90 K | $9.26 M |
| 07/18/2025 | $1.30 | $1.23 (-5.38%) | $1.30 | $1.20 | 24.10 K | $9.49 M |
| 07/17/2025 | $1.27 | $1.29 (1.57%) | $1.31 | $1.21 | 40.44 K | $9.96 M |
| 07/16/2025 | $1.17 | $1.25 (6.84%) | $1.25 | $1.16 | 21.80 K | $9.65 M |
| 07/15/2025 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.15 | 9.60 K | $8.88 M |
| 07/14/2025 | $1.13 | $1.16 (2.65%) | $1.17 | $1.13 | 21.50 K | $8.95 M |
| 07/11/2025 | $1.14 | $1.14 (0%) | $1.16 | $1.12 | 3.70 K | $8.80 M |
| 07/10/2025 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.14 | 10.24 K | $8.88 M |
| 07/09/2025 | $1.16 | $1.16 (0%) | $1.16 | $1.16 | 2.42 K | $8.95 M |
| 07/08/2025 | $1.13 | $1.14 (0.88%) | $1.17 | $1.13 | 8.23 K | $8.80 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.
