5 DAY PERFORMANCE
+8.55%
1 MONTH PERFORMANCE
+1.60%
3 MONTH PERFORMANCE
+5.83%
6 MONTH PERFORMANCE
+14.41%
YEAR-TO-DATE PERFORMANCE
+5.83%
1 YEAR PERFORMANCE
-13.61%
Euro Tech Holdings Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.24 | $1.18 (-4.56%) | $1.24 | $1.17 | 10.83 K | $9.23 M |
| 05/12/2026 | $1.15 | $1.15 (0%) | $1.16 | $1.15 | 2.42 K | $8.77 M |
| 05/11/2026 | $1.16 | $1.21 (4.31%) | $1.25 | $1.15 | 2.04 K | $9.23 M |
| 05/08/2026 | $1.20 | $1.17 (-2.5%) | $1.24 | $1.16 | 8.11 K | $8.93 M |
| 05/07/2026 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 1.00 K | $9.54 M |
| 05/06/2026 | $1.18 | $1.22 (3.39%) | $1.24 | $1.15 | 11.90 K | $9.31 M |
| 05/05/2026 | $1.22 | $1.12 (-8.2%) | $1.22 | $1.12 | 28.23 K | $8.54 M |
| 05/04/2026 | $1.22 | $1.20 (-1.64%) | $1.22 | $1.19 | 3.90 K | $9.15 M |
| 05/01/2026 | $1.22 | $1.19 (-2.46%) | $1.30 | $1.19 | 21.50 K | $9.08 M |
| 04/30/2026 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 8.71 K | $9.58 M |
| 04/29/2026 | $1.21 | $1.22 (0.83%) | $1.22 | $1.21 | 1.10 K | $9.35 M |
| 04/28/2026 | $1.27 | $1.27 (0%) | $1.27 | $1.27 | 0 | $9.73 M |
| 04/27/2026 | $1.26 | $1.26 (0%) | $1.26 | $1.26 | 311 | $9.65 M |
| 04/24/2026 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 0 | $9.58 M |
| 04/23/2026 | $1.23 | $1.25 (1.63%) | $1.25 | $1.23 | 1.10 K | $9.58 M |
| 04/22/2026 | $1.27 | $1.27 (0%) | $1.27 | $1.25 | 1.01 K | $9.73 M |
| 04/21/2026 | $1.24 | $1.26 (1.61%) | $1.26 | $1.24 | 600 | $9.65 M |
| 04/20/2026 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 2.42 K | $9.58 M |
| 04/17/2026 | $1.30 | $1.23 (-5.38%) | $1.30 | $1.23 | 328 | $9.42 M |
| 04/16/2026 | $1.22 | $1.28 (4.92%) | $1.28 | $1.22 | 9.70 K | $9.81 M |
| 04/15/2026 | $1.28 | $1.28 (0%) | $1.28 | $1.28 | 0 | $9.81 M |
| 04/14/2026 | $1.25 | $1.28 (2.4%) | $1.34 | $1.25 | 10.20 K | $9.81 M |
| 04/13/2026 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 900 | $9.58 M |
| 04/10/2026 | $1.25 | $1.24 (-0.8%) | $1.25 | $1.24 | 623 | $9.50 M |
| 04/09/2026 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 147 | $9.58 M |
| 04/08/2026 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 645 | $9.58 M |
| 04/07/2026 | $1.20 | $1.22 (1.67%) | $1.24 | $1.20 | 1.41 K | $9.35 M |
| 04/06/2026 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.19 | 1.13 K | $9.12 M |
| 04/02/2026 | $1.22 | $1.22 (0%) | $1.22 | $1.22 | 37 | $9.35 M |
| 04/01/2026 | $1.22 | $1.22 (0%) | $1.22 | $1.22 | 500 | $9.35 M |
| 03/31/2026 | $1.14 | $1.17 (2.63%) | $1.17 | $1.14 | 2.29 K | $8.96 M |
| 03/30/2026 | $1.22 | $1.22 (0%) | $1.22 | $1.22 | 300 | $9.35 M |
| 03/27/2026 | $1.17 | $1.22 (4.27%) | $1.25 | $1.14 | 14.30 K | $9.35 M |
| 03/26/2026 | $1.17 | $1.17 (0%) | $1.17 | $1.17 | 1.30 K | $8.96 M |
| 03/25/2026 | $1.17 | $1.17 (0%) | $1.19 | $1.16 | 2.10 K | $8.96 M |
| 03/24/2026 | $1.14 | $1.17 (2.63%) | $1.19 | $1.14 | 4.20 K | $8.96 M |
| 03/23/2026 | $1.12 | $1.15 (2.68%) | $1.19 | $1.12 | 2.14 K | $8.81 M |
| 03/20/2026 | $1.17 | $1.17 (0%) | $1.17 | $1.17 | 344 | $8.96 M |
| 03/19/2026 | $1.20 | $1.20 (0%) | $1.26 | $1.14 | 14.40 K | $9.19 M |
| 03/18/2026 | $1.24 | $1.24 (0%) | $1.24 | $1.24 | 134 | $9.50 M |
| 03/17/2026 | $1.21 | $1.24 (2.48%) | $1.24 | $1.21 | 2.60 K | $9.50 M |
| 03/16/2026 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 500 | $9.58 M |
| 03/13/2026 | $1.30 | $1.30 (0%) | $1.30 | $1.22 | 11.06 K | $9.96 M |
| 03/12/2026 | $1.27 | $1.28 (0.79%) | $1.30 | $1.27 | 2.60 K | $9.81 M |
| 03/11/2026 | $1.26 | $1.29 (2.38%) | $1.29 | $1.24 | 1.40 K | $9.88 M |
| 03/10/2026 | $1.27 | $1.24 (-2.36%) | $1.30 | $1.24 | 15.04 K | $9.50 M |
| 03/09/2026 | $1.33 | $1.32 (-0.75%) | $1.38 | $1.26 | 6.91 K | $10.11 M |
| 03/06/2026 | $1.31 | $1.38 (5.34%) | $1.38 | $1.28 | 10.00 K | $10.57 M |
| 03/05/2026 | $1.33 | $1.37 (3.01%) | $1.39 | $1.31 | 9.82 K | $10.49 M |
| 03/04/2026 | $1.30 | $1.40 (7.69%) | $1.40 | $1.29 | 12.80 K | $10.72 M |
| 03/03/2026 | $1.22 | $1.31 (7.38%) | $1.40 | $1.22 | 45.00 K | $10.03 M |
| 03/02/2026 | $1.21 | $1.21 (0%) | $1.21 | $1.21 | 502 | $9.27 M |
| 02/27/2026 | $1.21 | $1.21 (0%) | $1.21 | $1.21 | 400 | $9.27 M |
| 02/26/2026 | $1.21 | $1.20 (-0.83%) | $1.21 | $1.18 | 3.00 K | $9.19 M |
| 02/25/2026 | $1.19 | $1.19 (0%) | $1.21 | $1.19 | 1.33 K | $9.12 M |
| 02/24/2026 | $1.23 | $1.24 (0.81%) | $1.24 | $1.23 | 565 | $9.50 M |
| 02/23/2026 | $1.16 | $1.16 (0%) | $1.16 | $1.16 | 57 | $8.89 M |
| 02/20/2026 | $1.16 | $1.16 (0%) | $1.16 | $1.16 | 600 | $8.89 M |
| 02/19/2026 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.19 | 2.90 K | $9.12 M |
| 02/18/2026 | $1.14 | $1.21 (6.14%) | $1.24 | $1.14 | 10.84 K | $9.27 M |
| 02/17/2026 | $1.22 | $1.15 (-5.74%) | $1.23 | $1.15 | 1.03 K | $8.81 M |
| 02/13/2026 | $1.23 | $1.20 (-2.44%) | $1.23 | $1.15 | 3.70 K | $9.19 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.
