-
5 DAY PERFORMANCE
-0.69% -
1 MONTH PERFORMANCE
-4.67% -
3 MONTH PERFORMANCE
-1.38% -
6 MONTH PERFORMANCE
-15.38% -
YEAR-TO-DATE PERFORMANCE
-12.80% -
1 YEAR PERFORMANCE
-5.92%
Euro Tech Holdings Company Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $1.40 | $1.43 (2.51%) | $1.43 | $1.40 | 1,206 | |
| 12/02/2024 | $1.35 | $1.43 (5.93%) | $1.43 | $1.35 | 6,063 | $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 |
| 10/14/2024 | $1.64 | $1.60 (-2.44%) | $1.64 | $1.52 | 16,127 | $12.50 M |
| 10/11/2024 | $1.64 | $1.65 (0.61%) | $1.65 | $1.57 | 2,802 | $12.89 M |
| 10/10/2024 | $1.62 | $1.66 (2.47%) | $1.66 | $1.54 | 2,106 | $12.96 M |
| 10/09/2024 | $1.59 | $1.63 (2.52%) | $1.63 | $1.57 | 4,146 | $12.73 M |
| 10/08/2024 | $1.58 | $1.59 (0.63%) | $1.62 | $1.49 | 7,615 | $12.42 M |
| 10/07/2024 | $1.62 | $1.66 (2.47%) | $1.66 | $1.58 | 8,843 | $12.96 M |
| 10/04/2024 | $1.62 | $1.66 (2.47%) | $1.66 | $1.60 | 3,663 | $12.96 M |
| 10/03/2024 | $1.62 | $1.62 (0%) | $1.63 | $1.62 | 1,245 | $12.65 M |
| 10/02/2024 | $1.58 | $1.61 (1.9%) | $1.64 | $1.56 | 5,147 | $12.57 M |
| 10/01/2024 | $1.56 | $1.63 (4.49%) | $1.65 | $1.52 | 10,300 | $12.73 M |
| 09/30/2024 | $1.65 | $1.63 (-1.21%) | $1.66 | $1.56 | 4,800 | $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 |