Want to see CLWT full AI Analyst Report?
Euro Tech Holdings Company (CLWT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.33 | 1.35 | 1.30 | 1.34 | 1.34 | -1.47% | 21,820 | 0.02 |
| Oct 29, 2026 | 1.30 | 1.42 | 1.27 | 1.36 | 1.36 | +4.62% | 98,027 | 0.08 |
| Oct 28, 2026 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -1.52% | 18,180 | 0.02 |
| Oct 27, 2026 | 1.32 | 1.33 | 1.26 | 1.32 | 1.32 | +0.76% | 43,360 | 0.04 |
| Oct 26, 2026 | 1.35 | 1.40 | 1.31 | 1.31 | 1.31 | -2.96% | 13,432 | 0.01 |
| Oct 23, 2026 | 1.30 | 1.40 | 1.30 | 1.35 | 1.35 | +2.27% | 27,771 | 0.02 |
| Oct 22, 2026 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | +0.00% | 11,185 | 0.01 |
| Oct 21, 2026 | 1.32 | 1.34 | 1.28 | 1.32 | 1.32 | -1.49% | 55,320 | 0.05 |
| Oct 20, 2026 | 1.40 | 1.40 | 1.27 | 1.34 | 1.34 | -4.96% | 55,698 | 0.05 |
| Oct 19, 2026 | 1.44 | 1.46 | 1.40 | 1.41 | 1.41 | -2.76% | 44,669 | 0.04 |
| Oct 16, 2026 | 1.45 | 1.49 | 1.45 | 1.45 | 1.45 | +0.00% | 40,206 | 0.03 |
| Oct 15, 2026 | 1.45 | 1.64 | 1.33 | 1.45 | 1.45 | +2.11% | 260,277 | 0.22 |
| Oct 14, 2026 | 1.44 | 1.69 | 1.42 | 1.42 | 1.42 | -9.55% | 269,055 | 0.23 |
| Oct 13, 2026 | 1.63 | 1.66 | 1.41 | 1.57 | 1.57 | -26.98% | 1,235,528 | 1.08 |
| Oct 12, 2026 | 1.99 | 2.34 | 1.63 | 2.15 | 2.15 | +58.09% | 71,134,367 | 3752.10 |
| Oct 09, 2026 | 1.32 | 1.40 | 1.30 | 1.36 | 1.36 | +3.82% | 11,392 | 0.59 |
| Oct 08, 2026 | 1.31 | 1.48 | 1.27 | 1.31 | 1.31 | +4.80% | 96,709 | 5.15 |
| Oct 07, 2026 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | -2.34% | 10,977 | 0.48 |
| Oct 06, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -3.40% | 4,243 | 0.15 |
| Oct 05, 2026 | 1.35 | 1.37 | 1.32 | 1.33 | 1.33 | -1.12% | 4,255 | 0.15 |
| Oct 02, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | +0.00% | 4,954 | 0.16 |
| Oct 01, 2026 | 1.41 | 1.41 | 1.34 | 1.34 | 1.34 | -2.90% | 3,123 | 0.10 |
| Sep 30, 2026 | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | +0.00% | 2,507 | 0.08 |
| Sep 29, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 1,861 | 0.06 |
| Sep 28, 2026 | 1.36 | 1.42 | 1.36 | 1.40 | 1.40 | +2.19% | 8,470 | 0.23 |
| Sep 25, 2026 | 1.44 | 1.44 | 1.37 | 1.37 | 1.37 | -5.52% | 26,043 | 0.65 |
| Sep 24, 2026 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -3.65% | 16,143 | 0.40 |
| Sep 23, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -0.33% | 1,875 | 0.04 |
| Sep 22, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 4,023 | 0.09 |
| Sep 21, 2026 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -1.30% | 2,646 | 0.06 |
| Sep 18, 2026 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | +1.99% | 6,626 | 0.14 |
| Sep 17, 2026 | 1.54 | 1.57 | 1.51 | 1.51 | 1.51 | -1.31% | 7,008 | 0.13 |
| Sep 16, 2026 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | +0.00% | 14,845 | 0.18 |
| Sep 15, 2026 | 1.55 | 1.58 | 1.50 | 1.53 | 1.53 | -3.16% | 15,936 | 0.01 |
| Sep 14, 2026 | 1.58 | 1.61 | 1.58 | 1.58 | 1.58 | +0.00% | 3,177 | 0.00 |
| Sep 11, 2026 | 1.69 | 1.69 | 1.56 | 1.58 | 1.58 | +1.94% | 10,663 | 0.01 |
| Sep 10, 2026 | 1.65 | 1.65 | 1.46 | 1.55 | 1.55 | -8.28% | 64,086 | 0.05 |
| Sep 09, 2026 | 1.71 | 1.73 | 1.69 | 1.69 | 1.69 | -0.88% | 2,614 | 0.00 |
| Sep 08, 2026 | 1.62 | 1.75 | 1.62 | 1.71 | 1.71 | +3.96% | 26,445 | 0.02 |
| Sep 07, 2026 | 1.62 | 1.68 | 1.59 | 1.64 | 1.64 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.62 | 1.68 | 1.59 | 1.64 | 1.64 | +1.30% | 8,072 | 0.00 |
| Sep 03, 2026 | 1.62 | 1.63 | 1.58 | 1.62 | 1.62 | -0.98% | 11,738 | 0.01 |
| Sep 02, 2026 | 1.65 | 1.68 | 1.62 | 1.64 | 1.64 | +0.93% | 3,971 | 0.00 |
| Sep 01, 2026 | 1.56 | 1.67 | 1.56 | 1.62 | 1.62 | -2.41% | 17,901 | 0.01 |
| Aug 31, 2026 | 1.61 | 1.66 | 1.60 | 1.66 | 1.66 | +3.43% | 14,250 | 0.01 |
| Aug 28, 2026 | 1.61 | 1.65 | 1.56 | 1.61 | 1.61 | -3.60% | 11,983 | 0.01 |
| Aug 27, 2026 | 1.65 | 1.73 | 1.61 | 1.67 | 1.67 | -2.06% | 21,239 | 0.01 |
| Aug 26, 2026 | 1.67 | 1.72 | 1.63 | 1.70 | 1.70 | +4.29% | 27,310 | 0.02 |
| Aug 25, 2026 | 1.62 | 1.66 | 1.57 | 1.63 | 1.63 | +0.62% | 10,495 | 0.01 |
| Aug 24, 2026 | 1.56 | 1.64 | 1.56 | 1.62 | 1.62 | +1.25% | 5,427 | 0.00 |
