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
2018-04-18 2.45 2.45 2.45 2.45 200
2018-04-16 2.40 2.40 2.35 2.35 531
2018-04-13 2.40 2.40 2.40 2.40 5,000
2018-04-12 2.85 2.85 2.55 2.55 1,260
2018-04-11 2.50 2.50 2.50 2.50 94
2018-04-10 2.25 2.25 2.25 2.25 100
2018-04-09 2.20 2.20 2.20 2.20 100
2018-04-06 2.20 2.20 2.20 2.20 800
2018-04-03 2.35 2.35 2.30 2.30 1,034
2018-04-02 2.55 2.55 2.275 2.275 790
2018-03-29 2.55 2.675 2.55 2.625 2,324
2018-03-28 3.10 3.95 2.75 2.75 71,377
2018-03-26 2.65 2.65 2.65 2.65 100
2018-03-23 2.60 2.65 2.60 2.65 200
2018-03-20 2.70 2.70 2.70 2.70 2,200
2018-03-15 3.30 3.30 2.75 2.75 4,400
2018-02-28 2.95 2.95 2.95 2.95 200
2018-02-27 2.90 2.90 2.75 2.75 500
2018-02-23 2.90 2.90 2.90 2.90 1,000
2018-02-20 2.80 2.80 2.80 2.80 1,180
2018-02-16 2.65 2.65 2.65 2.65 9
2018-02-15 2.775 2.775 2.60 2.60 448
2018-02-14 2.85 2.85 2.85 2.85 100
2018-02-08 3.10 3.10 3.10 3.10 1,200
2018-02-05 3.20 3.20 3.20 3.20 200
2018-02-02 3.30 3.30 3.30 3.30 200
2018-01-31 3.35 3.35 3.35 3.35 100
2018-01-26 3.95 4.40 3.50 3.50 11,207
2018-01-19 3.50 3.50 3.50 3.50 152
2018-01-16 3.65 3.65 3.65 3.65 1,200

» 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.