5 DAY PERFORMANCE
+28.30%
1 MONTH PERFORMANCE
+15.25%
3 MONTH PERFORMANCE
-1.45%
6 MONTH PERFORMANCE
+9.68%
YEAR-TO-DATE PERFORMANCE
-2.16%
1 YEAR PERFORMANCE
-4.90%
Euro Tech Holdings Company Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.10 | $1.10 (0%) | $1.10 | $1.07 | 13.10 K | $8.49 M |
| 12/04/2025 | $1.05 | $1.08 (2.86%) | $1.11 | $1.05 | 11.50 K | $8.34 M |
| 12/03/2025 | $1.10 | $1.10 (0%) | $1.11 | $1.07 | 10.50 K | $8.49 M |
| 12/02/2025 | $1.05 | $1.06 (0.95%) | $1.10 | $1.05 | 18.03 K | $8.18 M |
| 12/01/2025 | $1.08 | $1.08 (0%) | $1.11 | $1.06 | 18.34 K | $8.34 M |
| 11/28/2025 | $1.11 | $1.11 (0%) | $1.12 | $1.07 | 9.31 K | $8.57 M |
| 11/26/2025 | $1.09 | $1.07 (-1.83%) | $1.15 | $1.05 | 55.42 K | $8.26 M |
| 11/25/2025 | $1.05 | $1.07 (1.9%) | $1.11 | $1.02 | 52.10 K | $8.26 M |
| 11/24/2025 | $1.12 | $1.03 (-8.04%) | $1.12 | $1.00 | 74.92 K | $7.95 M |
| 11/21/2025 | $1.10 | $1.12 (1.82%) | $1.13 | $0.99 | 2.74 M | $8.64 M |
| 11/20/2025 | $1.11 | $1.11 (0%) | $1.11 | $1.10 | 15.74 K | $8.57 M |
| 11/19/2025 | $1.12 | $1.11 (-0.89%) | $1.14 | $1.11 | 1.15 K | $8.57 M |
| 11/18/2025 | $1.10 | $1.13 (2.73%) | $1.13 | $1.10 | 441 | $8.72 M |
| 11/17/2025 | $1.11 | $1.18 (6.31%) | $1.21 | $1.11 | 16.80 K | $9.11 M |
| 11/14/2025 | $1.19 | $1.11 (-6.72%) | $1.19 | $1.10 | 7.27 K | $8.57 M |
| 11/13/2025 | $1.12 | $1.11 (-0.89%) | $1.16 | $1.11 | 18.14 K | $8.57 M |
| 11/12/2025 | $1.20 | $1.14 (-5%) | $1.20 | $1.12 | 18.85 K | $8.80 M |
| 11/11/2025 | $1.14 | $1.17 (2.63%) | $1.17 | $1.13 | 3.80 K | $9.03 M |
| 11/10/2025 | $1.14 | $1.15 (0.88%) | $1.15 | $1.13 | 2.93 K | $8.88 M |
| 11/07/2025 | $1.14 | $1.18 (3.51%) | $1.20 | $1.14 | 1.80 K | $9.11 M |
| 11/06/2025 | $1.20 | $1.15 (-4.17%) | $1.22 | $1.15 | 2.85 K | $8.88 M |
| 11/05/2025 | $1.20 | $1.20 (0%) | $1.20 | $1.20 | 800 | $9.26 M |
| 11/04/2025 | $1.19 | $1.18 (-0.84%) | $1.24 | $1.18 | 7.00 K | $9.11 M |
| 11/03/2025 | $1.22 | $1.19 (-2.46%) | $1.25 | $1.19 | 5.75 K | $9.18 M |
| 10/31/2025 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.22 | 1.45 K | $9.42 M |
| 10/30/2025 | $1.22 | $1.20 (-1.64%) | $1.25 | $1.20 | 3.20 K | $9.26 M |
| 10/29/2025 | $1.22 | $1.22 (0%) | $1.24 | $1.22 | 1.44 K | $9.42 M |
| 10/28/2025 | $1.26 | $1.23 (-2.38%) | $1.26 | $1.23 | 1.22 K | $9.49 M |
| 10/27/2025 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.22 | 8.20 K | $9.57 M |
| 10/24/2025 | $1.23 | $1.27 (3.25%) | $1.27 | $1.23 | 6.61 K | $9.80 M |
| 10/23/2025 | $1.23 | $1.22 (-0.81%) | $1.23 | $1.22 | 1.10 K | $9.42 M |
| 10/22/2025 | $1.22 | $1.23 (0.82%) | $1.25 | $1.22 | 3.10 K | $9.49 M |
| 10/21/2025 | $1.22 | $1.24 (1.64%) | $1.24 | $1.22 | 1.46 K | $9.57 M |
| 10/20/2025 | $1.26 | $1.26 (0%) | $1.28 | $1.26 | 4.55 K | $9.72 M |
| 10/17/2025 | $1.24 | $1.26 (1.61%) | $1.26 | $1.20 | 12.84 K | $9.72 M |
| 10/16/2025 | $1.24 | $1.25 (0.81%) | $1.25 | $1.22 | 4.69 K | $9.65 M |
| 10/15/2025 | $1.27 | $1.26 (-0.79%) | $1.27 | $1.24 | 8.05 K | $9.72 M |
| 10/14/2025 | $1.26 | $1.26 (0%) | $1.27 | $1.22 | 8.13 K | $9.72 M |
| 10/13/2025 | $1.29 | $1.26 (-2.33%) | $1.32 | $1.26 | 3.30 K | $9.72 M |
| 10/10/2025 | $1.36 | $1.34 (-1.47%) | $1.42 | $1.30 | 27.83 K | $10.34 M |
| 10/09/2025 | $1.43 | $1.32 (-7.69%) | $1.50 | $1.32 | 15.00 K | $10.19 M |
| 10/08/2025 | $1.29 | $1.50 (16.28%) | $1.58 | $1.19 | 423.01 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 |
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.
