Eurotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.88	0.89	0.86	0.86	-	-2.15%	68,124
Feb 10, 2026	0.86	0.91	0.86	0.88	0.88	1.26%	367,602
Feb 9, 2026	0.90	0.91	0.87	0.87	0.87	-2.02%	270,732
Feb 6, 2026	0.90	0.90	0.87	0.89	0.89	0.23%	241,655
Feb 5, 2026	0.90	0.90	0.87	0.89	0.89	-0.45%	148,146
Feb 4, 2026	0.87	0.90	0.86	0.89	0.89	2.65%	374,687
Feb 3, 2026	0.86	0.88	0.86	0.87	0.87	0.81%	190,601
Feb 2, 2026	0.85	0.87	0.85	0.86	0.86	-1.03%	472,428
Jan 30, 2026	0.90	0.90	0.86	0.87	0.86	-2.79%	257,291
Jan 29, 2026	0.92	0.93	0.88	0.90	0.88	-2.61%	444,520
Jan 28, 2026	0.98	0.98	0.89	0.92	0.91	-8.00%	1,906,793
Jan 27, 2026	1.01	1.02	1.00	1.00	0.98	-0.20%	104,834
Jan 26, 2026	1.02	1.02	1.00	1.00	0.99	-0.79%	188,454
Jan 23, 2026	1.03	1.04	1.01	1.01	0.99	-2.32%	190,853
Jan 22, 2026	1.05	1.05	1.03	1.03	1.02	0.19%	70,440
Jan 21, 2026	1.03	1.05	1.02	1.03	1.02	1.18%	90,459
Jan 20, 2026	1.03	1.03	1.02	1.02	1.00	-0.78%	102,724
Jan 19, 2026	1.03	1.04	1.02	1.03	1.01	-0.77%	122,603
Jan 16, 2026	1.03	1.04	1.02	1.04	1.02	0.39%	85,512
Jan 15, 2026	1.04	1.04	1.03	1.03	1.02	0.19%	101,584
Jan 14, 2026	1.05	1.05	1.03	1.03	1.01	-0.39%	74,905
Jan 13, 2026	1.03	1.04	1.03	1.03	1.02	0.19%	41,771
Jan 12, 2026	1.03	1.05	1.03	1.03	1.02	-0.19%	126,639
Jan 9, 2026	1.05	1.05	1.03	1.03	1.02	-0.58%	83,613
Jan 8, 2026	1.04	1.05	1.03	1.04	1.02	0.58%	71,018
Jan 7, 2026	1.06	1.06	1.03	1.03	1.02	-1.34%	109,027
Jan 6, 2026	1.08	1.08	1.04	1.05	1.03	-2.24%	166,567
Jan 5, 2026	1.08	1.10	1.06	1.07	1.06	0.94%	308,379
Jan 2, 2026	1.04	1.07	1.02	1.06	1.05	3.51%	435,634
Dec 30, 2025	1.02	1.05	1.01	1.03	1.01	0.59%	186,354
Dec 29, 2025	0.96	1.04	0.96	1.02	1.00	5.59%	245,895
Dec 23, 2025	0.96	0.98	0.95	0.97	0.95	-0.21%	86,842
Dec 22, 2025	0.98	1.02	0.96	0.97	0.95	-2.81%	189,862
Dec 19, 2025	1.00	1.01	0.98	1.00	0.98	0.40%	87,110
Dec 18, 2025	1.00	1.02	0.98	0.99	0.98	-1.98%	123,697
Dec 17, 2025	1.00	1.03	1.00	1.01	1.00	-0.39%	109,642
Dec 16, 2025	1.00	1.02	0.98	1.02	1.00	2.52%	127,467
Dec 15, 2025	0.97	1.02	0.97	0.99	0.98	1.85%	291,084
Dec 12, 2025	0.93	1.00	0.93	0.97	0.96	5.76%	401,289
Dec 11, 2025	0.93	0.94	0.92	0.92	0.91	-0.33%	118,826
Dec 10, 2025	0.87	0.94	0.87	0.92	0.91	4.18%	159,811
Dec 9, 2025	0.89	0.90	0.88	0.89	0.87	-0.11%	77,075
Dec 8, 2025	0.87	0.89	0.87	0.89	0.87	0.23%	25,660
Dec 5, 2025	0.87	0.89	0.87	0.89	0.87	1.14%	43,914
Dec 4, 2025	0.87	0.89	0.87	0.88	0.86	0.23%	45,529
Dec 3, 2025	0.88	0.89	0.87	0.87	0.86	0.34%	61,542
Dec 2, 2025	0.88	0.89	0.87	0.87	0.86	-1.02%	59,763
Dec 1, 2025	0.90	0.90	0.88	0.88	0.87	-2.01%	27,142
Nov 28, 2025	0.88	0.90	0.87	0.90	0.88	2.51%	106,599
Nov 27, 2025	0.88	0.89	0.88	0.88	0.86	-0.57%	47,921