Skip to main content

Euro Tech Holdings Company Limited - Ordinary Shares (NQ: CLWT )

1.500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.500 1.521 1.420 1.500 9,742 +0.02(+1.35%)
Dec 19, 2024 1.470 1.500 1.400 1.480 8,972 +0.00(+0.00%)
Dec 18, 2024 1.400 1.480 1.380 1.480 7,022 +0.01(+0.68%)
Dec 17, 2024 1.430 1.490 1.425 1.470 10,454 +0.03(+2.08%)
Dec 16, 2024 1.430 1.440 1.340 1.440 10,512 +0.02(+1.41%)
Dec 13, 2024 1.400 1.420 1.360 1.420 1,947 +0.03(+2.16%)
Dec 12, 2024 1.440 1.440 1.340 1.390 7,311 -0.03(-2.11%)
Dec 11, 2024 1.330 1.450 1.330 1.420 23,580 -0.01(-0.70%)
Dec 10, 2024 1.420 1.440 1.330 1.430 4,522 -0.01(-0.69%)
Dec 09, 2024 1.420 1.450 1.320 1.440 12,132 +0.01(+0.70%)
Dec 06, 2024 1.450 1.450 1.370 1.430 4,857 -0.02(-1.38%)
Dec 05, 2024 1.400 1.450 1.370 1.450 10,765 +0.01(+0.69%)
Dec 04, 2024 1.420 1.450 1.340 1.440 11,689 +0.00(+0.00%)
Dec 03, 2024 1.390 1.450 1.360 1.440 4,867 +0.01(+0.70%)
Dec 02, 2024 1.350 1.430 1.350 1.430 6,063 -0.01(-0.69%)
Nov 27, 2024 1.440 151 +0.02(+1.41%)
Nov 26, 2024 1.430 1.450 1.290 1.420 22,518 -0.03(-2.07%)
Nov 25, 2024 1.430 1.460 1.340 1.450 19,197 +0.02(+1.40%)
Nov 22, 2024 1.370 1.450 1.320 1.430 7,920 -0.02(-1.38%)
Nov 21, 2024 1.390 1.450 1.390 1.450 1,866 +0.00(+0.00%)
Nov 20, 2024 1.440 1.460 1.383 1.450 3,082 +0.00(+0.00%)
Nov 19, 2024 1.390 1.450 1.350 1.450 9,082 +0.00(+0.00%)
Nov 18, 2024 1.460 1.460 1.370 1.450 7,651 +0.01(+0.69%)
Nov 15, 2024 1.410 1.440 1.410 1.440 2,618 -0.01(-0.69%)
Nov 14, 2024 1.460 1.460 1.390 1.450 2,808 +0.00(+0.00%)
Nov 13, 2024 1.469 1.480 1.444 1.450 2,224 -0.03(-2.03%)
Nov 12, 2024 1.480 1.480 1.460 1.480 2,870 +0.00(+0.00%)
Nov 11, 2024 1.450 1.480 1.420 1.480 2,234 +0.06(+4.23%)
Nov 08, 2024 1.420 1.460 1.390 1.420 4,055 -0.01(-0.70%)
Nov 07, 2024 1.430 1.450 1.389 1.430 18,888 -0.07(-4.67%)
Nov 06, 2024 1.440 1.520 1.400 1.500 9,976 +0.01(+0.67%)
Nov 05, 2024 1.450 1.500 1.420 1.490 6,833 -0.05(-3.25%)
Nov 04, 2024 1.540 1.550 1.420 1.540 10,310 +0.04(+2.67%)
Nov 01, 2024 1.493 1.530 1.493 1.500 759 -0.04(-2.60%)
Oct 31, 2024 1.490 1.560 1.460 1.540 3,578 -0.01(-0.65%)
Oct 30, 2024 1.470 1.550 1.470 1.550 2,928 +0.00(+0.00%)
Oct 29, 2024 1.550 1.560 1.498 1.550 2,273 +0.03(+1.97%)
Oct 28, 2024 1.540 1.550 1.450 1.520 4,881 -0.05(-3.18%)
Oct 25, 2024 1.540 1.570 1.440 1.570 5,760 +0.03(+1.95%)
Oct 24, 2024 1.480 1.540 1.440 1.540 2,744 +0.01(+0.65%)
Oct 23, 2024 1.510 1.550 1.430 1.530 5,397 -0.02(-1.29%)
Oct 22, 2024 1.530 1.560 1.530 1.550 1,522 +0.00(+0.00%)
Oct 21, 2024 1.570 1.570 1.510 1.550 3,301 +0.01(+0.65%)
Oct 18, 2024 1.490 1.540 1.490 1.540 21,406 +0.05(+3.36%)
Oct 17, 2024 1.500 1.500 1.455 1.490 991 +0.00(+0.00%)
Oct 16, 2024 1.550 1.550 1.410 1.490 15,633 -0.02(-1.32%)
Oct 15, 2024 1.530 1.580 1.450 1.510 9,452 -0.09(-5.63%)
Oct 14, 2024 1.630 1.640 1.520 1.600 16,127 -0.05(-3.03%)
Oct 11, 2024 1.640 1.650 1.575 1.650 2,802 -0.01(-0.60%)
Oct 10, 2024 1.620 1.660 1.541 1.660 2,106 +0.03(+1.84%)
Oct 09, 2024 1.590 1.630 1.570 1.630 4,146 +0.04(+2.52%)
Oct 08, 2024 1.580 1.620 1.490 1.590 7,615 -0.07(-4.22%)
Oct 07, 2024 1.620 1.660 1.580 1.660 8,843 +0.00(+0.00%)
Oct 04, 2024 1.620 1.660 1.600 1.660 3,473 +0.04(+2.47%)
Oct 03, 2024 1.620 1.630 1.620 1.620 1,245 +0.01(+0.62%)
Oct 02, 2024 1.580 1.640 1.560 1.610 5,147 -0.02(-1.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.