Euro Tech Limited (CLWT)
1.11
-0.01 (-1.33%)
At close: Apr 04, 2025, 2:33 PM
Euro Tech Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 1.19 | 1.19 | 1.10 | 1.13 | 0.02 | 1.80% | 14,099 |
| Apr 2, 2025 | 1.20 | 1.20 | 1.10 | 1.11 | -0.07 | -5.93% | 6,200 |
| Apr 1, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 0.09 | 8.26% | 2,023 |
| Mar 31, 2025 | 1.18 | 1.23 | 1.08 | 1.09 | -0.14 | -11.38% | 24,911 |
| Mar 28, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | 0.00 | 0.00% | 1,686 |
| Mar 27, 2025 | 1.22 | 1.23 | 1.20 | 1.23 | 0.03 | 2.50% | 4,100 |
| Mar 26, 2025 | 1.28 | 1.28 | 1.18 | 1.20 | -0.08 | -6.25% | 7,501 |
| Mar 25, 2025 | 1.28 | 1.29 | 1.23 | 1.28 | 0.00 | 0.00% | 10,902 |
| Mar 24, 2025 | 1.26 | 1.28 | 1.20 | 1.28 | 0.03 | 2.40% | 8,185 |
| Mar 21, 2025 | 1.25 | 1.25 | 1.20 | 1.25 | 0.05 | 4.17% | 7,521 |
| Mar 20, 2025 | 1.22 | 1.25 | 1.18 | 1.20 | -0.03 | -2.44% | 9,100 |
| Mar 19, 2025 | 1.33 | 1.35 | 1.19 | 1.23 | -0.11 | -8.21% | 24,442 |
| Mar 18, 2025 | 1.34 | 1.35 | 1.27 | 1.34 | -0.01 | -0.74% | 9,951 |
| Mar 17, 2025 | 1.31 | 1.35 | 1.29 | 1.35 | 0.04 | 3.05% | 11,400 |
| Mar 14, 2025 | 1.41 | 1.41 | 1.23 | 1.31 | -0.08 | -5.76% | 23,300 |
| Mar 13, 2025 | 1.40 | 1.41 | 1.34 | 1.39 | 0.01 | 0.72% | 15,730 |
| Mar 12, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 0.04 | 2.99% | 7,200 |
| Mar 11, 2025 | 1.36 | 1.41 | 1.30 | 1.34 | -0.06 | -4.29% | 23,718 |
| Mar 10, 2025 | 1.40 | 1.41 | 1.34 | 1.40 | -0.01 | -0.71% | 5,732 |
| Mar 7, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 0.00 | 0.00% | 1,533 |
| Mar 6, 2025 | 1.38 | 1.41 | 1.35 | 1.41 | -0.01 | -0.70% | 5,412 |
| Mar 5, 2025 | 1.39 | 1.42 | 1.37 | 1.42 | 0.03 | 2.16% | 3,879 |
| Mar 4, 2025 | 1.38 | 1.41 | 1.33 | 1.39 | 0.04 | 2.96% | 5,000 |
| Mar 3, 2025 | 1.37 | 1.41 | 1.28 | 1.35 | -0.02 | -1.46% | 38,704 |
| Feb 28, 2025 | 1.20 | 1.40 | 1.20 | 1.37 | 0.13 | 10.48% | 80,400 |
| Feb 27, 2025 | 1.15 | 1.25 | 1.14 | 1.24 | 0.09 | 7.83% | 128,300 |
| Feb 26, 2025 | 1.16 | 1.24 | 1.11 | 1.15 | -0.01 | -0.86% | 30,328 |
| Feb 25, 2025 | 1.23 | 1.26 | 1.12 | 1.16 | -0.02 | -1.69% | 28,837 |
| Feb 24, 2025 | 1.18 | 1.23 | 1.17 | 1.18 | -0.01 | -0.84% | 28,881 |
| Feb 21, 2025 | 1.18 | 1.25 | 1.15 | 1.19 | 0.04 | 3.48% | 19,731 |
| Feb 20, 2025 | 1.20 | 1.24 | 1.13 | 1.15 | -0.01 | -0.86% | 36,200 |
| Feb 19, 2025 | 1.18 | 1.20 | 1.11 | 1.16 | -0.02 | -1.69% | 24,054 |
| Feb 18, 2025 | 1.19 | 1.22 | 1.15 | 1.18 | -0.05 | -4.07% | 22,530 |
| Feb 14, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | 0.04 | 3.36% | 11,536 |
| Feb 13, 2025 | 1.18 | 1.23 | 1.14 | 1.19 | -0.06 | -4.80% | 18,500 |
| Feb 12, 2025 | 1.20 | 1.25 | 1.17 | 1.25 | -0.02 | -1.57% | 10,300 |
| Feb 11, 2025 | 1.20 | 1.27 | 1.17 | 1.27 | 0.06 | 4.96% | 8,934 |
| Feb 10, 2025 | 1.25 | 1.30 | 1.16 | 1.21 | -0.04 | -3.20% | 24,527 |
| Feb 7, 2025 | 1.25 | 1.35 | 1.16 | 1.25 | -0.06 | -4.58% | 18,600 |
| Feb 6, 2025 | 1.27 | 1.32 | 1.25 | 1.31 | -0.02 | -1.50% | 8,672 |
| Feb 5, 2025 | 1.32 | 1.33 | 1.27 | 1.33 | 0.03 | 2.31% | 2,100 |
| Feb 4, 2025 | 1.33 | 1.33 | 1.24 | 1.30 | -0.03 | -2.26% | 10,203 |
| Feb 3, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 0.00 | 0.00% | 1,454 |
| Jan 31, 2025 | 1.32 | 1.34 | 1.25 | 1.33 | 0.02 | 1.53% | 5,900 |
| Jan 30, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 0.01 | 0.77% | 3,022 |
| Jan 29, 2025 | 1.32 | 1.32 | 1.22 | 1.30 | -0.04 | -2.99% | 10,703 |
| Jan 28, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 0.02 | 1.52% | 700 |
| Jan 27, 2025 | 1.33 | 1.33 | 1.25 | 1.32 | 0.00 | 0.00% | 6,823 |
| Jan 24, 2025 | 1.30 | 1.33 | 1.28 | 1.32 | -0.01 | -0.75% | 21,700 |
| Jan 23, 2025 | 1.25 | 1.33 | 1.25 | 1.33 | 0.03 | 2.31% | 4,729 |