-
5 DAY PERFORMANCE
-0.61% -
1 MONTH PERFORMANCE
+6.58% -
3 MONTH PERFORMANCE
-6.90% -
6 MONTH PERFORMANCE
+14.89% -
YEAR-TO-DATE PERFORMANCE
-1.22% -
1 YEAR PERFORMANCE
+14.08%
Euro Tech Holdings Company Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.65 | $1.63 (-1.21%) | $1.66 | $1.56 | 4,760 | $12.59 M |
| 09/27/2024 | $1.64 | $1.64 (0%) | $1.64 | $1.57 | 2,313 | $12.66 M |
| 09/26/2024 | $1.57 | $1.63 (3.82%) | $1.66 | $1.55 | 5,000 | $12.59 M |
| 09/25/2024 | $1.66 | $1.62 (-2.41%) | $1.66 | $1.57 | 8,837 | $12.51 M |
| 09/24/2024 | $1.59 | $1.66 (4.4%) | $1.66 | $1.59 | 2,100 | $12.82 M |
| 09/23/2024 | $1.62 | $1.64 (1.23%) | $1.66 | $1.60 | 1,300 | $12.66 M |
| 09/20/2024 | $1.68 | $1.64 (-2.38%) | $1.69 | $1.55 | 11,100 | $12.66 M |
| 09/19/2024 | $1.62 | $1.69 (4.32%) | $1.69 | $1.55 | 12,300 | $13.05 M |
| 09/18/2024 | $1.65 | $1.70 (3.03%) | $1.70 | $1.62 | 3,907 | $13.13 M |
| 09/17/2024 | $1.57 | $1.69 (7.64%) | $1.70 | $1.50 | 40,000 | $13.05 M |
| 09/16/2024 | $1.52 | $1.65 (8.55%) | $1.65 | $1.52 | 3,370 | $12.74 M |
| 09/13/2024 | $1.60 | $1.59 (-0.63%) | $1.60 | $1.52 | 1,933 | $12.28 M |
| 09/12/2024 | $1.60 | $1.54 (-3.75%) | $1.60 | $1.50 | 2,300 | $11.89 M |
| 09/11/2024 | $1.57 | $1.57 (0%) | $1.60 | $1.53 | 1,100 | $12.12 M |
| 09/10/2024 | $1.51 | $1.59 (5.3%) | $1.59 | $1.51 | 5,200 | $12.28 M |
| 09/09/2024 | $1.52 | $1.54 (1.32%) | $1.54 | $1.40 | 9,400 | $11.89 M |
| 09/06/2024 | $1.52 | $1.60 (5.26%) | $1.60 | $1.52 | 5,241 | $12.35 M |
| 09/05/2024 | $1.45 | $1.55 (6.9%) | $1.55 | $1.45 | 3,239 | $11.97 M |
| 09/04/2024 | $1.43 | $1.54 (7.69%) | $1.54 | $1.43 | 3,100 | $11.89 M |
| 09/03/2024 | $1.53 | $1.45 (-5.23%) | $1.53 | $1.43 | 2,014 | $11.20 M |
| 08/30/2024 | $1.50 | $1.52 (1.33%) | $1.55 | $1.48 | 2,600 | $11.74 M |
| 08/29/2024 | $1.57 | $1.52 (-3.18%) | $1.59 | $1.45 | 9,600 | $11.74 M |
| 08/28/2024 | $1.50 | $1.58 (5.33%) | $1.58 | $1.40 | 10,919 | $12.20 M |
| 08/27/2024 | $1.50 | $1.58 (5.33%) | $1.58 | $1.50 | 4,035 | $12.20 M |
| 08/26/2024 | $1.48 | $1.58 (6.76%) | $1.58 | $1.48 | 2,304 | $12.20 M |
| 08/23/2024 | $1.55 | $1.57 (1.29%) | $1.57 | $1.55 | 500 | $12.12 M |
| 08/22/2024 | $1.57 | $1.55 (-1.27%) | $1.57 | $1.42 | 12,922 | $11.97 M |
| 08/21/2024 | $1.44 | $1.55 (7.64%) | $1.56 | $1.44 | 3,447 | $11.97 M |
| 08/20/2024 | $1.45 | $1.56 (7.59%) | $1.56 | $1.45 | 5,500 | $12.05 M |
| 08/19/2024 | $1.55 | $1.56 (0.65%) | $1.56 | $1.55 | 1,200 | $12.05 M |
| 08/16/2024 | $1.54 | $1.60 (3.9%) | $1.60 | $1.50 | 1,800 | $12.35 M |
| 08/15/2024 | $1.56 | $1.55 (-0.64%) | $1.57 | $1.53 | 2,441 | $11.97 M |
| 08/14/2024 | $1.45 | $1.58 (8.97%) | $1.58 | $1.45 | 3,500 | $12.20 M |
| 08/13/2024 | $1.41 | $1.53 (8.51%) | $1.53 | $1.41 | 4,209 | $11.81 M |
| 08/12/2024 | $1.55 | $1.56 (0.65%) | $1.56 | $1.39 | 29,003 | $12.05 M |
| 08/09/2024 | $1.52 | $1.55 (1.97%) | $1.56 | $1.44 | 5,321 | $11.97 M |
| 08/08/2024 | $1.52 | $1.51 (-0.66%) | $1.52 | $1.45 | 2,600 | $11.66 M |
| 08/07/2024 | $1.50 | $1.49 (-0.67%) | $1.51 | $1.47 | 743 | $11.50 M |
| 08/06/2024 | $1.46 | $1.49 (2.05%) | $1.49 | $1.39 | 2,500 | $11.50 M |
| 08/05/2024 | $1.40 | $1.47 (5%) | $1.48 | $1.40 | 5,719 | $11.35 M |
| 08/02/2024 | $1.46 | $1.48 (1.37%) | $1.50 | $1.40 | 6,400 | $11.43 M |
| 08/01/2024 | $1.47 | $1.49 (1.36%) | $1.49 | $1.43 | 2,100 | $11.50 M |
| 07/31/2024 | $1.48 | $1.48 (0%) | $1.50 | $1.47 | 5,400 | $11.43 M |
| 07/30/2024 | $1.52 | $1.55 (1.97%) | $1.55 | $1.39 | 7,000 | $11.97 M |
| 07/29/2024 | $1.50 | $1.55 (3.33%) | $1.55 | $1.48 | 3,300 | $11.97 M |
| 07/26/2024 | $1.49 | $1.54 (3.36%) | $1.54 | $1.45 | 4,800 | $11.89 M |
| 07/25/2024 | $1.45 | $1.49 (2.76%) | $1.49 | $1.43 | 7,800 | $11.50 M |
| 07/24/2024 | $1.46 | $1.47 (0.68%) | $1.47 | $1.44 | 2,900 | $11.35 M |
| 07/23/2024 | $1.46 | $1.45 (-0.68%) | $1.46 | $1.41 | 7,200 | $11.20 M |
| 07/22/2024 | $1.47 | $1.44 (-2.04%) | $1.47 | $1.42 | 5,300 | $11.12 M |
| 07/19/2024 | $1.47 | $1.45 (-1.36%) | $1.50 | $1.44 | 11,414 | $11.20 M |
| 07/18/2024 | $1.51 | $1.52 (0.66%) | $1.52 | $1.50 | 1,527 | $11.74 M |
| 07/17/2024 | $1.56 | $1.51 (-3.21%) | $1.57 | $1.45 | 11,037 | $11.66 M |
| 07/16/2024 | $1.55 | $1.50 (-3.23%) | $1.56 | $1.50 | 4,100 | $11.58 M |
| 07/15/2024 | $1.52 | $1.54 (1.32%) | $1.54 | $1.44 | 6,815 | $11.89 M |
| 07/12/2024 | $1.52 | $1.56 (2.63%) | $1.56 | $1.45 | 7,418 | $12.05 M |
| 07/11/2024 | $1.46 | $1.51 (3.42%) | $1.51 | $1.41 | 4,530 | $11.66 M |
| 07/10/2024 | $1.44 | $1.45 (0.69%) | $1.46 | $1.41 | 15,610 | $11.20 M |
| 07/09/2024 | $1.40 | $1.44 (2.86%) | $1.44 | $1.40 | 5,801 | $11.12 M |
| 07/08/2024 | $1.52 | $1.44 (-5.26%) | $1.54 | $1.28 | 164,005 | $11.12 M |
| 07/05/2024 | $1.56 | $1.49 (-4.49%) | $1.58 | $1.28 | 57,701 | $11.50 M |
| 07/03/2024 | $1.64 | $1.48 (-9.76%) | $1.64 | $1.45 | 53,848 | $11.43 M |
| 07/02/2024 | $1.67 | $1.71 (2.4%) | $1.76 | $1.62 | 23,307 | $13.20 M |
| 07/01/2024 | $1.72 | $1.74 (1.16%) | $1.76 | $1.62 | 21,628 | $13.44 M |