Euro Tech Limited (CLWT)
1.37
0.02 (1.48%)
At close: Mar 04, 2025, 9:49 AM
CLWT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.37 | 1.41 | 1.28 | 1.35 | -0.02 | -1.46% | 38,662 |
| 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 |
| Jan 22, 2025 | 1.33 | 1.33 | 1.25 | 1.30 | 0.01 | 0.78% | 5,600 |
| Jan 21, 2025 | 1.38 | 1.40 | 1.24 | 1.29 | -0.03 | -2.27% | 22,190 |
| Jan 17, 2025 | 1.39 | 1.39 | 1.32 | 1.32 | -0.07 | -5.04% | 4,826 |
| Jan 16, 2025 | 1.33 | 1.40 | 1.33 | 1.39 | -0.01 | -0.71% | 5,944 |
| Jan 15, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | -0.02 | -1.41% | 2,500 |
| Jan 14, 2025 | 1.40 | 1.42 | 1.32 | 1.42 | 0.02 | 1.43% | 6,452 |
| Jan 13, 2025 | 1.40 | 1.42 | 1.33 | 1.40 | -0.02 | -1.41% | 3,749 |
| Jan 10, 2025 | 1.37 | 1.43 | 1.29 | 1.42 | -0.03 | -2.07% | 9,200 |
| Jan 8, 2025 | 1.42 | 1.45 | 1.39 | 1.45 | 0.02 | 1.40% | 3,100 |
| Jan 7, 2025 | 1.41 | 1.43 | 1.34 | 1.43 | 0.00 | 0.00% | 9,098 |
| Jan 6, 2025 | 1.42 | 1.43 | 1.36 | 1.43 | 0.04 | 2.88% | 1,619 |
| Jan 3, 2025 | 1.40 | 1.42 | 1.39 | 1.39 | -0.02 | -1.42% | 4,900 |
| Jan 2, 2025 | 1.41 | 1.41 | 1.37 | 1.41 | 0.02 | 1.44% | 2,100 |
| Dec 31, 2024 | 1.40 | 1.40 | 1.32 | 1.39 | -0.03 | -2.11% | 7,700 |
| Dec 30, 2024 | 1.40 | 1.44 | 1.39 | 1.42 | 0.02 | 1.43% | 3,200 |
| Dec 27, 2024 | 1.41 | 1.48 | 1.35 | 1.40 | -0.06 | -4.11% | 18,314 |
| Dec 26, 2024 | 1.44 | 1.50 | 1.42 | 1.46 | -0.04 | -2.67% | 17,400 |
| Dec 24, 2024 | 1.48 | 1.50 | 1.40 | 1.50 | -0.03 | -1.96% | 14,200 |
| Dec 23, 2024 | 1.48 | 1.53 | 1.48 | 1.53 | 0.03 | 2.00% | 2,908 |
| Dec 20, 2024 | 1.50 | 1.52 | 1.42 | 1.50 | 0.00 | 0.00% | 10,025 |
| Dec 19, 2024 | 1.47 | 1.50 | 1.40 | 1.50 | 0.02 | 1.35% | 9,772 |
| Dec 18, 2024 | 1.40 | 1.48 | 1.38 | 1.48 | 0.01 | 0.68% | 7,122 |
| Dec 17, 2024 | 1.43 | 1.49 | 1.43 | 1.47 | 0.03 | 2.08% | 10,500 |