5 DAY PERFORMANCE
-24.85%
1 MONTH PERFORMANCE
-1.55%
3 MONTH PERFORMANCE
+4.10%
6 MONTH PERFORMANCE
+1.60%
YEAR-TO-DATE PERFORMANCE
+5.83%
1 YEAR PERFORMANCE
+10.43%
Euro Tech Holdings Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.52 | $1.51 (-0.66%) | $1.53 | $1.46 | 74.06 K | $11.52 M |
| 06/25/2026 | $1.63 | $1.57 (-3.68%) | $1.64 | $1.51 | 96.63 K | $11.98 M |
| 06/24/2026 | $1.57 | $1.65 (5.1%) | $1.67 | $1.57 | 111.10 K | $12.59 M |
| 06/23/2026 | $1.71 | $1.69 (-1.17%) | $1.72 | $1.56 | 170.85 K | $12.89 M |
| 06/22/2026 | $1.65 | $1.82 (10.3%) | $1.90 | $1.65 | 332.40 K | $13.88 M |
| 06/18/2026 | $1.55 | $1.91 (23.23%) | $1.96 | $1.55 | 1.78 M | $14.57 M |
| 06/17/2026 | $2.46 | $1.57 (-36.18%) | $2.68 | $1.54 | 78.76 M | $11.98 M |
| 06/16/2026 | $1.23 | $1.20 (-2.44%) | $1.23 | $1.15 | 76.70 K | $9.15 M |
| 06/15/2026 | $1.25 | $1.25 (0%) | $1.32 | $1.22 | 61.78 K | $9.54 M |
| 06/12/2026 | $1.17 | $1.28 (9.4%) | $1.42 | $1.16 | 234.88 K | $9.76 M |
| 06/11/2026 | $1.26 | $1.32 (4.76%) | $1.40 | $1.23 | 396.40 K | $10.07 M |
| 06/10/2026 | $1.33 | $1.31 (-1.5%) | $1.55 | $1.02 | 22.36 M | $9.99 M |
| 06/09/2026 | $1.31 | $1.28 (-2.29%) | $1.44 | $1.16 | 664.03 K | $9.76 M |
| 06/08/2026 | $1.15 | $1.48 (28.7%) | $1.50 | $1.15 | 1.14 M | $11.29 M |
| 06/05/2026 | $1.21 | $1.23 (1.65%) | $1.24 | $1.17 | 12.44 K | $9.38 M |
| 06/04/2026 | $1.22 | $1.16 (-4.92%) | $1.22 | $1.16 | 7.50 K | $8.85 M |
| 06/03/2026 | $1.22 | $1.22 (0%) | $1.25 | $1.22 | 1.92 K | $9.31 M |
| 06/02/2026 | $1.21 | $1.21 (0%) | $1.21 | $1.20 | 994 | $9.23 M |
| 06/01/2026 | $1.24 | $1.24 (0%) | $1.24 | $1.24 | 629 | $9.46 M |
| 05/29/2026 | $1.24 | $1.22 (-1.61%) | $1.24 | $1.22 | 525 | $9.31 M |
| 05/28/2026 | $1.20 | $1.29 (7.5%) | $1.36 | $1.18 | 130.39 K | $9.84 M |
| 05/27/2026 | $1.24 | $1.16 (-6.45%) | $1.24 | $1.16 | 1.00 K | $8.85 M |
| 05/26/2026 | $1.17 | $1.17 (0%) | $1.23 | $1.17 | 1.23 K | $8.93 M |
| 05/22/2026 | $1.22 | $1.22 (0%) | $1.24 | $1.22 | 1.20 K | $9.31 M |
| 05/21/2026 | $1.16 | $1.21 (4.31%) | $1.21 | $1.15 | 7.80 K | $9.23 M |
| 05/20/2026 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.14 | 2.40 K | $8.85 M |
| 05/19/2026 | $1.14 | $1.14 (0%) | $1.16 | $1.14 | 1.40 K | $8.70 M |
| 05/18/2026 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.16 | 2.30 K | $8.85 M |
| 05/15/2026 | $1.25 | $1.20 (-4%) | $1.25 | $1.15 | 4.60 K | $9.15 M |
| 05/14/2026 | $1.16 | $1.16 (0%) | $1.16 | $1.16 | 1.63 K | $8.85 M |
| 05/13/2026 | $1.24 | $1.18 (-4.84%) | $1.24 | $1.18 | 11.20 K | $9.00 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 | $9.54 M |
| 04/29/2026 | $1.21 | $1.22 (0.83%) | $1.22 | $1.21 | 1.10 K | $9.31 M |
| 04/28/2026 | $1.27 | $1.27 (0%) | $1.27 | $1.27 | 0 | $9.69 M |
| 04/27/2026 | $1.26 | $1.26 (0%) | $1.26 | $1.26 | 311 | $9.61 M |
| 04/24/2026 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 0 | $9.54 M |
| 04/23/2026 | $1.23 | $1.25 (1.63%) | $1.25 | $1.23 | 1.10 K | $9.54 M |
| 04/22/2026 | $1.27 | $1.27 (0%) | $1.27 | $1.25 | 1.01 K | $9.69 M |
| 04/21/2026 | $1.24 | $1.26 (1.61%) | $1.26 | $1.24 | 600 | $9.61 M |
| 04/20/2026 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 2.42 K | $9.54 M |
| 04/17/2026 | $1.30 | $1.23 (-5.38%) | $1.30 | $1.23 | 328 | $9.38 M |
| 04/16/2026 | $1.22 | $1.28 (4.92%) | $1.28 | $1.22 | 9.70 K | $9.76 M |
| 04/15/2026 | $1.28 | $1.28 (0%) | $1.28 | $1.28 | 0 | $9.76 M |
| 04/14/2026 | $1.25 | $1.28 (2.4%) | $1.34 | $1.25 | 10.20 K | $9.76 M |
| 04/13/2026 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 900 | $9.54 M |
| 04/10/2026 | $1.25 | $1.24 (-0.8%) | $1.25 | $1.24 | 623 | $9.46 M |
| 04/09/2026 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 147 | $9.54 M |
| 04/08/2026 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 645 | $9.54 M |
| 04/07/2026 | $1.20 | $1.22 (1.67%) | $1.24 | $1.20 | 1.41 K | $9.31 M |
| 04/06/2026 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.19 | 1.13 K | $9.08 M |
| 04/02/2026 | $1.22 | $1.22 (0%) | $1.22 | $1.22 | 37 | $9.31 M |
| 04/01/2026 | $1.22 | $1.22 (0%) | $1.22 | $1.22 | 500 | $9.31 M |
| 03/31/2026 | $1.14 | $1.17 (2.63%) | $1.17 | $1.14 | 2.29 K | $8.93 M |
| 03/30/2026 | $1.22 | $1.22 (0%) | $1.22 | $1.22 | 300 | $9.31 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.
