Euro Tech Holdings (NQ: CLWT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	1.560	1.620	1.340	1.570	25,623	+0.01(+0.64%)
Apr 29, 2024	1.560	1.580	1.537	1.560	3,274	+0.00(+0.00%)
Apr 26, 2024	1.540	1.560	1.525	1.560	2,079	+0.06(+4.00%)
Apr 25, 2024	1.490	1.540	1.490	1.500	2,069	-0.04(-2.60%)
Apr 24, 2024	1.510	1.540	1.510	1.540	721	-0.01(-0.65%)
Apr 23, 2024	1.550	1.550	1.520	1.550	480	+0.01(+0.65%)
Apr 22, 2024	1.540	1.540	1.540	1.540	239	+0.00(+0.00%)
Apr 19, 2024	1.510	1.540	1.440	1.540	1,534	+0.00(+0.00%)
Apr 18, 2024	1.520	1.550	1.510	1.540	1,412	+0.00(+0.00%)
Apr 17, 2024	1.550	1.550	1.460	1.540	3,185	-0.04(-2.53%)
Apr 16, 2024	1.590	1.590	1.570	1.580	966	+0.01(+0.64%)
Apr 15, 2024	1.570	1.570	1.500	1.570	8,565	+0.02(+1.29%)
Apr 12, 2024	1.586	1.586	1.550	1.550	760	-0.07(-4.32%)
Apr 11, 2024	1.580	1.620	1.570	1.620	1,485	+0.04(+2.21%)
Apr 10, 2024	1.560	1.585	1.560	1.585	263	-0.03(-1.55%)
Apr 09, 2024	1.570	1.610	1.570	1.610	348	+0.01(+0.63%)
Apr 08, 2024	1.580	1.600	1.580	1.600	3,346	+0.00(+0.00%)
Apr 05, 2024	1.545	1.600	1.545	1.600	10,631	+0.03(+1.91%)
Apr 04, 2024	1.560	1.570	1.510	1.570	6,605	+0.00(+0.00%)
Apr 03, 2024	1.510	1.570	1.500	1.570	6,027	+0.01(+0.64%)
Apr 02, 2024	1.410	1.560	1.375	1.560	22,867	+0.15(+10.64%)
Apr 01, 2024	1.400	1.420	1.320	1.410	4,750	-0.01(-0.70%)
Mar 28, 2024	1.400	1.420	1.380	1.420	1,963	+0.00(+0.00%)
Mar 27, 2024	1.350	1.420	1.345	1.420	4,241	+0.00(+0.00%)
Mar 26, 2024	1.360	1.420	1.350	1.420	1,247	+0.00(+0.00%)
Mar 25, 2024	1.420	1.420	1.360	1.420	2,234	-0.01(-0.70%)
Mar 21, 2024				1.430	0	+0.00(+0.00%)
Mar 20, 2024	1.400	1.430	1.400	1.430	5,791	+0.00(+0.00%)
Mar 19, 2024	1.400	1.440	1.390	1.430	2,666	-0.02(-1.38%)
Mar 18, 2024	1.450	1.450	1.410	1.450	1,267	+0.00(+0.00%)
Mar 15, 2024	1.420	1.450	1.400	1.450	1,842	+0.03(+2.11%)
Mar 14, 2024	1.410	1.440	1.390	1.420	2,945	-0.02(-1.39%)
Mar 13, 2024	1.400	1.440	1.380	1.440	2,905	+0.02(+1.41%)
Mar 12, 2024	1.430	1.450	1.400	1.420	4,304	-0.01(-0.70%)
Mar 11, 2024	1.420	1.430	1.400	1.430	4,371	+0.03(+2.14%)
Mar 08, 2024	1.410	1.410	1.360	1.400	2,978	+0.01(+0.72%)
Mar 07, 2024	1.410	1.420	1.360	1.390	4,586	-0.03(-2.11%)
Mar 06, 2024	1.380	1.450	1.360	1.420	2,184	+0.00(+0.00%)
Mar 05, 2024	1.450	1.450	1.360	1.420	4,005	+0.03(+2.16%)
Mar 04, 2024	1.460	1.460	1.380	1.390	4,190	-0.07(-4.79%)
Mar 01, 2024	1.360	1.460	1.350	1.460	16,558	+0.07(+5.04%)
Feb 29, 2024	1.350	1.430	1.300	1.390	16,743	-0.02(-1.42%)
Feb 28, 2024	1.410	1.410	1.320	1.410	3,496	+0.01(+0.71%)
Feb 27, 2024	1.380	1.450	1.350	1.400	15,782	+0.02(+1.45%)
Feb 26, 2024	1.510	1.540	1.350	1.380	30,908	-0.14(-9.21%)
Feb 23, 2024	1.400	1.540	1.400	1.520	15,917	-0.03(-1.94%)
Feb 22, 2024	1.600	1.600	1.370	1.550	40,526	-0.02(-1.27%)
Feb 21, 2024	1.660	1.660	1.500	1.570	19,296	-0.08(-4.85%)
Feb 20, 2024	1.710	1.710	1.590	1.650	5,791	+0.00(+0.00%)
Feb 16, 2024	1.640	1.750	1.600	1.650	48,196	-0.04(-2.37%)
Feb 15, 2024	1.500	1.810	1.500	1.690	226,951	+0.11(+6.96%)
Feb 14, 2024	1.500	1.580	1.490	1.580	52,520	+0.00(+0.00%)
Feb 13, 2024	1.500	1.580	1.500	1.580	2,727	+0.02(+1.28%)
Feb 12, 2024	1.510	1.560	1.390	1.560	25,279	+0.08(+5.41%)
Feb 09, 2024	1.380	1.480	1.370	1.480	6,760	+0.04(+2.78%)
Feb 08, 2024	1.380	1.440	1.350	1.440	7,710	+0.01(+0.70%)
Feb 07, 2024	1.350	1.440	1.350	1.430	1,827	+0.01(+0.70%)
Feb 06, 2024	1.340	1.420	1.340	1.420	558	+0.00(+0.00%)
Feb 05, 2024	1.420	1.420	1.420	1.420	459	+0.00(+0.00%)
Feb 02, 2024	1.340	1.420	1.340	1.420	959	+0.00(+0.00%)
Feb 01, 2024	1.380	1.420	1.370	1.420	780	+0.02(+1.43%)
Jan 31, 2024	1.360	1.400	1.344	1.400	2,270	+0.10(+7.69%)
Jan 30, 2024	1.390	1.410	1.280	1.300	12,924	-0.14(-9.72%)
Jan 29, 2024	1.420	1.440	1.331	1.440	3,399	+0.01(+0.70%)
Jan 26, 2024	1.370	1.430	1.370	1.430	639	+0.00(+0.00%)
Jan 25, 2024	1.440	1.440	1.355	1.430	6,265	+0.00(+0.01%)
Jan 24, 2024	1.400	1.430	1.380	1.430	3,282	+0.03(+2.14%)
Jan 23, 2024	1.420	1.420	1.375	1.400	1,328	+0.01(+0.72%)
Jan 22, 2024	1.340	1.420	1.340	1.390	3,374	-0.05(-3.47%)
Jan 19, 2024	1.430	1.440	1.350	1.440	9,755	+0.03(+2.13%)
Jan 18, 2024	1.490	1.500	1.350	1.410	12,655	-0.12(-7.84%)
Jan 17, 2024	1.495	1.548	1.430	1.530	8,469	+0.01(+0.66%)
Jan 16, 2024	1.570	1.570	1.450	1.520	16,191	-0.04(-2.56%)
Jan 12, 2024	1.520	1.570	1.510	1.560	2,602	-0.04(-2.50%)
Jan 11, 2024	1.530	1.600	1.530	1.600	2,133	+0.04(+2.56%)
Jan 10, 2024	1.540	1.580	1.450	1.560	5,956	-0.01(-0.64%)
Jan 09, 2024	1.510	1.570	1.500	1.570	3,135	+0.02(+1.29%)
Jan 08, 2024	1.490	1.550	1.470	1.550	3,201	+0.01(+0.65%)
Jan 05, 2024	1.560	1.610	1.460	1.540	5,575	-0.05(-3.14%)
Jan 04, 2024	1.540	1.600	1.510	1.590	8,410	-0.02(-1.24%)
Jan 03, 2024	1.620	1.620	1.470	1.610	14,413	+0.00(+0.00%)
Jan 02, 2024	1.580	1.630	1.530	1.610	30,436	-0.03(-1.83%)
Dec 29, 2023	1.570	1.650	1.540	1.640	24,680	-0.01(-0.61%)
Dec 28, 2023	1.700	1.700	1.560	1.650	25,841	-0.01(-0.60%)
Dec 27, 2023	1.660	1.740	1.610	1.660	11,664	-0.06(-3.49%)
Dec 26, 2023	1.720	1.740	1.690	1.720	6,125	+0.02(+1.18%)
Dec 22, 2023	1.650	1.710	1.610	1.700	8,010	-0.01(-0.58%)
Dec 21, 2023	1.700	1.730	1.610	1.710	14,121	-0.02(-1.16%)
Dec 20, 2023	1.740	1.740	1.710	1.730	5,933	-0.01(-0.57%)
Dec 19, 2023	1.730	1.780	1.700	1.740	8,744	-0.05(-2.79%)
Dec 18, 2023	1.790	1.800	1.742	1.790	4,227	+0.00(+0.00%)
Dec 15, 2023	1.730	1.820	1.680	1.790	4,581	+0.00(+0.00%)
Dec 14, 2023	1.760	1.790	1.700	1.790	9,698	+0.00(+0.00%)
Dec 13, 2023	1.710	1.790	1.710	1.790	49,163	+0.04(+2.29%)
Dec 12, 2023	1.740	1.750	1.680	1.750	2,474	+0.01(+0.57%)
Dec 11, 2023	1.640	1.740	1.640	1.740	3,453	+0.01(+0.58%)
Dec 08, 2023	1.670	1.730	1.650	1.730	1,416	+0.00(+0.00%)
Dec 07, 2023	1.720	1.730	1.650	1.730	4,820	+0.01(+0.58%)
Dec 06, 2023	1.710	1.720	1.671	1.720	3,751	+0.04(+2.38%)
Dec 05, 2023	1.520	1.680	1.520	1.680	34,359	+0.16(+10.53%)
Dec 04, 2023	1.510	1.520	1.505	1.520	2,146	+0.00(+0.00%)
Dec 01, 2023	1.460	1.520	1.390	1.520	25,317	+0.06(+4.11%)
Nov 30, 2023	1.460	1.460	1.420	1.460	1,273	+0.00(+0.00%)
Nov 29, 2023	1.430	1.460	1.420	1.460	5,350	+0.00(+0.00%)
Nov 28, 2023	1.398	1.460	1.398	1.460	1,760	+0.00(+0.00%)
Nov 27, 2023	1.430	1.460	1.420	1.460	1,829	+0.00(+0.00%)
Nov 24, 2023	1.410	1.460	1.410	1.460	726	+0.00(+0.00%)
Nov 22, 2023	1.370	1.460	1.370	1.460	2,635	+0.00(+0.00%)
Nov 21, 2023	1.410	1.460	1.300	1.460	8,711	+0.00(+0.00%)
Nov 20, 2023	1.452	1.460	1.435	1.460	1,439	+0.00(+0.00%)
Nov 17, 2023	1.390	1.460	1.380	1.460	3,696	+0.00(+0.00%)
Nov 16, 2023	1.410	1.460	1.410	1.460	883	+0.00(+0.00%)
Nov 15, 2023	1.450	1.460	1.400	1.460	547	+0.01(+0.69%)
Nov 14, 2023	1.390	1.460	1.390	1.450	1,058	-0.01(-0.68%)
Nov 13, 2023	1.400	1.460	1.390	1.460	910	+0.01(+0.69%)
Nov 10, 2023	1.460	1.460	1.400	1.450	1,033	-0.03(-2.03%)
Nov 09, 2023	1.421	1.480	1.421	1.480	1,000	+0.00(+0.00%)
Nov 08, 2023	1.420	1.480	1.410	1.480	3,331	+0.00(+0.00%)
Nov 07, 2023	1.400	1.480	1.400	1.480	610	+0.00(+0.00%)
Nov 06, 2023	1.380	1.480	1.380	1.480	993	+0.02(+1.37%)
Nov 03, 2023	1.390	1.460	1.390	1.460	1,897	+0.02(+1.39%)
Nov 02, 2023	1.380	1.450	1.370	1.440	915	-0.01(-0.69%)
Nov 01, 2023	1.370	1.450	1.350	1.450	2,144	+0.00(+0.00%)
Oct 31, 2023	1.440	1.450	1.410	1.450	3,427	+0.03(+2.11%)
Oct 30, 2023	1.420	1.420	1.360	1.420	1,511	+0.00(+0.00%)
Oct 27, 2023	1.410	1.420	1.410	1.420	811	+0.00(+0.00%)
Oct 26, 2023	1.332	1.420	1.332	1.420	2,154	+0.00(+0.00%)
Oct 25, 2023	1.350	1.420	1.350	1.420	898	+0.03(+2.16%)
Oct 24, 2023	1.340	1.400	1.340	1.390	527	+0.01(+0.72%)
Oct 23, 2023	1.370	1.380	1.330	1.380	1,303	+0.01(+0.73%)
Oct 20, 2023	1.340	1.370	1.310	1.370	7,681	+0.04(+3.01%)
Oct 19, 2023	1.320	1.370	1.320	1.330	1,558	-0.04(-2.92%)
Oct 18, 2023	1.340	1.370	1.320	1.370	4,854	+0.04(+3.01%)
Oct 17, 2023	1.320	1.340	1.320	1.330	3,288	+0.01(+0.76%)
Oct 16, 2023	1.270	1.330	1.270	1.320	1,887	-0.02(-1.49%)
Oct 13, 2023	1.330	1.340	1.250	1.340	8,516	+0.04(+3.08%)
Oct 12, 2023	1.320	1.340	1.270	1.300	3,036	-0.04(-2.99%)
Oct 11, 2023	1.260	1.340	1.260	1.340	1,617	+0.02(+1.52%)
Oct 10, 2023	1.320	1.340	1.220	1.320	6,990	-0.01(-0.75%)
Oct 09, 2023	1.290	1.350	1.260	1.330	6,459	-0.02(-1.48%)
Oct 06, 2023	1.350	1.350	1.270	1.350	15,525	+0.00(+0.00%)
Oct 05, 2023	1.290	1.350	1.290	1.350	659	-0.01(-0.74%)
Oct 04, 2023	1.390	1.440	1.250	1.360	15,268	-0.10(-6.85%)
Oct 03, 2023	1.420	1.460	1.390	1.460	4,651	+0.04(+2.82%)
Oct 02, 2023	1.460	1.460	1.390	1.420	2,895	+0.00(+0.27%)
Sep 29, 2023	1.400	1.420	1.400	1.416	2,241	+0.01(+0.44%)
Sep 28, 2023	1.480	1.480	1.360	1.410	3,611	-0.03(-2.08%)
Sep 27, 2023	1.400	1.440	1.400	1.440	1,818	+0.00(+0.00%)
Sep 26, 2023	1.440	1.440	1.400	1.440	1,956	+0.03(+2.13%)
Sep 25, 2023	1.510	1.410	1.410	1.410	249	-0.09(-6.00%)
Sep 22, 2023	1.370	1.500	1.370	1.500	3,983	+0.03(+2.18%)
Sep 21, 2023	1.400	1.470	1.400	1.468	1,767	+0.01(+0.55%)
Sep 20, 2023	1.490	1.520	1.370	1.460	8,034	-0.06(-3.95%)
Sep 19, 2023	1.480	1.520	1.480	1.520	1,770	+0.00(+0.00%)
Sep 18, 2023	1.480	1.520	1.480	1.520	1,965	+0.02(+1.33%)
Sep 15, 2023	1.490	1.500	1.360	1.500	7,671	+0.02(+1.35%)
Sep 14, 2023	1.580	1.590	1.350	1.480	17,319	-0.06(-3.90%)
Sep 13, 2023	1.600	1.620	1.540	1.540	5,466	-0.04(-2.53%)
Sep 12, 2023	1.580	1.640	1.480	1.580	12,902	-0.07(-4.24%)
Sep 11, 2023	1.590	1.660	1.560	1.650	18,155	-0.01(-0.60%)
Sep 08, 2023	1.600	1.660	1.600	1.660	886	+0.00(+0.00%)
Sep 07, 2023	1.640	1.660	1.625	1.660	3,740	+0.02(+1.22%)
Sep 05, 2023				1.640	0	+0.00(+0.00%)