EURO TECH HOLDINGS CO LTD ORD Historical Stock Price

Below is the stock price history for Euro Tech Holdings Co Ltd Ord CLWT. Data is recorded each day for the historical open, high, low, close and volume. The Euro Tech Holdings Co Ltd Ord stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Euro Tech Holdings Co Ltd Ord Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-17 4.80 4.80 4.80 4.80 4,200
2018-07-16 4.85 4.85 4.85 4.85 400
2018-07-13 4.65 5.05 4.65 4.85 5,600
2018-07-12 4.20 4.25 4.20 4.25 146
2018-07-11 4.50 4.50 4.20 4.30 4,266
2018-07-10 4.50 5.00 4.30 4.60 42,941
2018-07-09 3.95 3.95 3.90 3.95 800
2018-07-06 3.70 3.95 3.70 3.95 300
2018-07-05 3.85 3.85 3.70 3.75 3,455
2018-07-03 3.70 3.85 3.70 3.80 351
2018-07-02 3.90 3.95 3.65 3.65 1,661
2018-06-29 4.10 4.10 4.10 4.10 2,364
2018-06-28 3.95 4.10 3.85 4.05 3,750
2018-06-27 4.20 4.20 3.95 3.95 2,489
2018-06-26 4.10 4.25 4.05 4.25 2,573
2018-06-25 4.60 4.60 4.50 4.55 435
2018-06-22 5.20 5.20 4.60 4.70 1,699
2018-06-21 4.90 5.05 4.825 4.85 1,311
2018-06-20 5.05 5.30 5.05 5.25 2,667
2018-06-19 5.20 5.20 4.75 5.05 13,466
2018-06-18 5.55 5.85 5.45 5.50 3,017
2018-06-15 5.70 5.70 5.25 5.60 7,383
2018-06-14 6.60 6.60 5.85 6.00 5,900
2018-06-13 7.30 7.40 7.05 7.35 4,309
2018-06-12 8.35 8.35 7.00 7.50 17,945
2018-06-11 6.25 7.85 6.25 7.70 12,202
2018-06-08 6.125 6.75 6.125 6.15 8,739
2018-06-07 5.80 6.10 5.70 6.10 11,712
2018-06-06 5.15 5.60 5.15 5.50 13,459
2018-06-05 5.20 5.20 5.15 5.20 2,320

» More Euro Tech Holdings Co Ltd Ord Stock Price History

To see other companies like Euro Tech Holdings Co Ltd Ord (CLWT), view our stock market today for news, and other data.