5 DAY PERFORMANCE
-5.22%
1 MONTH PERFORMANCE
-25.73%
3 MONTH PERFORMANCE
-15.89%
6 MONTH PERFORMANCE
+1.60%
YEAR-TO-DATE PERFORMANCE
+5.83%
1 YEAR PERFORMANCE
-15.33%
Euro Tech Holdings Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.31 | $1.31 (0%) | $1.48 | $1.27 | 96.66 K | $9.99 M |
| 10/07/2026 | $1.25 | $1.25 (0%) | $1.30 | $1.25 | 11.00 K | $9.54 M |
| 10/06/2026 | $1.32 | $1.28 (-3.03%) | $1.32 | $1.28 | 4.24 K | $9.76 M |
| 10/05/2026 | $1.35 | $1.33 (-1.48%) | $1.37 | $1.32 | 4.30 K | $10.15 M |
| 10/02/2026 | $1.35 | $1.34 (-0.74%) | $1.35 | $1.34 | 5.00 K | $10.22 M |
| 10/01/2026 | $1.41 | $1.34 (-4.96%) | $1.41 | $1.34 | 3.30 K | $10.22 M |
| 09/30/2026 | $1.38 | $1.38 (0%) | $1.41 | $1.38 | 2.51 K | $10.53 M |
| 09/29/2026 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.38 | 1.90 K | $10.53 M |
| 09/28/2026 | $1.36 | $1.40 (2.94%) | $1.42 | $1.36 | 8.47 K | $10.68 M |
| 09/25/2026 | $1.44 | $1.37 (-4.86%) | $1.44 | $1.37 | 26.04 K | $10.45 M |
| 09/24/2026 | $1.54 | $1.45 (-5.84%) | $1.54 | $1.45 | 16.14 K | $11.06 M |
| 09/23/2026 | $1.50 | $1.51 (0.67%) | $1.51 | $1.50 | 1.90 K | $11.52 M |
| 09/22/2026 | $1.51 | $1.51 (0%) | $1.52 | $1.50 | 4.02 K | $11.52 M |
| 09/21/2026 | $1.54 | $1.52 (-1.3%) | $1.54 | $1.51 | 2.65 K | $11.60 M |
| 09/18/2026 | $1.48 | $1.54 (4.05%) | $1.54 | $1.48 | 6.63 K | $11.75 M |
| 09/17/2026 | $1.54 | $1.51 (-1.95%) | $1.57 | $1.51 | 7.01 K | $11.52 M |
| 09/16/2026 | $1.50 | $1.53 (2%) | $1.53 | $1.49 | 14.85 K | $11.67 M |
| 09/15/2026 | $1.55 | $1.53 (-1.29%) | $1.58 | $1.50 | 15.96 K | $11.67 M |
| 09/14/2026 | $1.58 | $1.58 (0%) | $1.61 | $1.58 | 3.20 K | $12.05 M |
| 09/11/2026 | $1.69 | $1.58 (-6.51%) | $1.69 | $1.56 | 10.66 K | $12.05 M |
| 09/10/2026 | $1.65 | $1.55 (-6.06%) | $1.65 | $1.46 | 64.10 K | $11.82 M |
| 09/09/2026 | $1.71 | $1.69 (-1.17%) | $1.73 | $1.69 | 2.61 K | $12.89 M |
| 09/08/2026 | $1.62 | $1.71 (5.56%) | $1.75 | $1.62 | 26.45 K | $13.05 M |
| 09/04/2026 | $1.62 | $1.64 (1.23%) | $1.68 | $1.59 | 8.07 K | $12.51 M |
| 09/03/2026 | $1.62 | $1.62 (0%) | $1.63 | $1.58 | 11.80 K | $12.36 M |
| 09/02/2026 | $1.65 | $1.64 (-0.61%) | $1.68 | $1.62 | 4.00 K | $12.51 M |
| 09/01/2026 | $1.56 | $1.62 (3.85%) | $1.67 | $1.56 | 18.02 K | $12.36 M |
| 08/31/2026 | $1.61 | $1.66 (3.11%) | $1.66 | $1.60 | 14.25 K | $12.66 M |
| 08/28/2026 | $1.61 | $1.61 (0%) | $1.65 | $1.56 | 12.09 K | $12.28 M |
| 08/27/2026 | $1.65 | $1.67 (1.21%) | $1.73 | $1.61 | 21.24 K | $12.74 M |
| 08/26/2026 | $1.67 | $1.70 (1.8%) | $1.72 | $1.63 | 27.31 K | $12.97 M |
| 08/25/2026 | $1.62 | $1.63 (0.62%) | $1.66 | $1.57 | 10.50 K | $12.43 M |
| 08/24/2026 | $1.56 | $1.62 (3.85%) | $1.64 | $1.56 | 5.43 K | $12.36 M |
| 08/21/2026 | $1.56 | $1.60 (2.56%) | $1.65 | $1.56 | 3.40 K | $12.21 M |
| 08/20/2026 | $1.60 | $1.57 (-1.88%) | $1.61 | $1.55 | 11.12 K | $11.98 M |
| 08/19/2026 | $1.65 | $1.60 (-3.03%) | $1.71 | $1.60 | 21.84 K | $12.21 M |
| 08/18/2026 | $1.70 | $1.65 (-2.94%) | $1.71 | $1.65 | 9.51 K | $12.59 M |
| 08/17/2026 | $1.74 | $1.66 (-4.6%) | $1.75 | $1.66 | 20.81 K | $12.66 M |
| 08/14/2026 | $1.64 | $1.69 (3.05%) | $1.77 | $1.64 | 56.73 K | $12.89 M |
| 08/13/2026 | $1.62 | $1.64 (1.23%) | $1.65 | $1.60 | 7.00 K | $12.51 M |
| 08/12/2026 | $1.65 | $1.64 (-0.61%) | $1.71 | $1.60 | 44.90 K | $12.51 M |
| 08/11/2026 | $1.55 | $1.66 (7.1%) | $1.70 | $1.53 | 66.30 K | $12.66 M |
| 08/10/2026 | $1.58 | $1.57 (-0.63%) | $1.62 | $1.53 | 14.60 K | $11.98 M |
| 08/07/2026 | $1.51 | $1.59 (5.3%) | $1.65 | $1.51 | 38.80 K | $12.13 M |
| 08/06/2026 | $1.49 | $1.51 (1.34%) | $1.53 | $1.49 | 10.41 K | $11.52 M |
| 08/05/2026 | $1.52 | $1.49 (-1.97%) | $1.53 | $1.47 | 10.71 K | $11.37 M |
| 08/04/2026 | $1.49 | $1.48 (-0.67%) | $1.51 | $1.47 | 6.25 K | $11.29 M |
| 08/03/2026 | $1.45 | $1.49 (2.76%) | $1.53 | $1.45 | 17.73 K | $11.37 M |
| 07/31/2026 | $1.51 | $1.49 (-1.32%) | $1.54 | $1.46 | 26.25 K | $11.37 M |
| 07/30/2026 | $1.53 | $1.54 (0.65%) | $1.57 | $1.50 | 22.75 K | $11.75 M |
| 07/29/2026 | $1.53 | $1.50 (-1.96%) | $1.53 | $1.47 | 19.46 K | $11.44 M |
| 07/28/2026 | $1.54 | $1.53 (-0.65%) | $1.57 | $1.53 | 5.62 K | $11.67 M |
| 07/27/2026 | $1.55 | $1.58 (1.94%) | $1.59 | $1.53 | 15.24 K | $12.05 M |
| 07/24/2026 | $1.58 | $1.57 (-0.63%) | $1.64 | $1.56 | 23.00 K | $11.98 M |
| 07/23/2026 | $1.61 | $1.65 (2.48%) | $1.70 | $1.58 | 60.02 K | $12.59 M |
| 07/22/2026 | $1.58 | $1.62 (2.53%) | $1.67 | $1.56 | 30.09 K | $12.36 M |
| 07/21/2026 | $1.53 | $1.59 (3.92%) | $1.68 | $1.53 | 63.46 K | $12.13 M |
| 07/20/2026 | $1.53 | $1.57 (2.61%) | $1.60 | $1.53 | 24.22 K | $11.98 M |
| 07/17/2026 | $1.51 | $1.63 (7.95%) | $1.63 | $1.48 | 31.20 K | $12.43 M |
| 07/16/2026 | $1.52 | $1.52 (0%) | $1.54 | $1.52 | 15.80 K | $11.60 M |
| 07/15/2026 | $1.60 | $1.56 (-2.5%) | $1.61 | $1.53 | 43.51 K | $11.90 M |
| 07/14/2026 | $1.64 | $1.62 (-1.22%) | $1.67 | $1.59 | 39.85 K | $12.36 M |
| 07/13/2026 | $1.66 | $1.65 (-0.6%) | $1.70 | $1.58 | 56.09 K | $12.59 M |
| 07/10/2026 | $1.73 | $1.67 (-3.47%) | $1.84 | $1.64 | 287.14 K | $12.74 M |
| 07/09/2026 | $1.51 | $1.70 (12.58%) | $1.82 | $1.46 | 330.70 K | $12.97 M |
| 07/08/2026 | $1.47 | $1.51 (2.72%) | $1.54 | $1.42 | 44.95 K | $11.52 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.
