Eurotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	1.03	1.07	1.03	1.04	1.04	-	596,295
Sep 2, 2025	1.04	1.04	1.01	1.04	1.04	0.97%	122,043
Sep 1, 2025	1.05	1.07	1.02	1.03	1.03	-	322,071
Aug 29, 2025	1.07	1.07	1.03	1.03	1.03	-4.63%	323,607
Aug 28, 2025	1.10	1.11	1.05	1.08	1.08	-	391,984
Aug 27, 2025	1.05	1.10	1.05	1.08	1.08	3.85%	1,193,947
Aug 26, 2025	0.96	1.05	0.95	1.04	1.04	8.00%	874,748
Aug 25, 2025	0.97	0.97	0.95	0.96	0.96	-0.21%	92,133
Aug 22, 2025	0.97	0.97	0.95	0.97	0.97	-	56,684
Aug 21, 2025	0.96	0.97	0.95	0.97	0.97	-	72,298
Aug 20, 2025	0.94	0.98	0.94	0.97	0.97	0.94%	203,170
Aug 19, 2025	0.91	0.97	0.91	0.96	0.96	5.05%	249,508
Aug 18, 2025	0.91	0.92	0.91	0.91	0.91	-0.76%	17,074
Aug 14, 2025	0.91	0.92	0.91	0.92	0.92	0.66%	59,868
Aug 13, 2025	0.90	0.93	0.90	0.91	0.91	0.11%	84,767
Aug 12, 2025	0.90	0.92	0.90	0.91	0.91	0.89%	60,508
Aug 11, 2025	0.92	0.93	0.90	0.90	0.90	-1.53%	104,114
Aug 8, 2025	0.92	0.92	0.91	0.92	0.92	-0.11%	49,867
Aug 7, 2025	0.93	0.93	0.91	0.92	0.92	-0.33%	68,813
Aug 6, 2025	0.91	0.93	0.91	0.92	0.92	-	51,699
Aug 5, 2025	0.91	0.93	0.91	0.92	0.92	0.55%	61,152
Aug 4, 2025	0.91	0.93	0.91	0.92	0.92	0.44%	104,854
Aug 1, 2025	0.92	0.92	0.91	0.91	0.91	-0.98%	53,897
Jul 31, 2025	0.93	0.93	0.92	0.92	0.92	-0.54%	53,821
Jul 30, 2025	0.95	0.95	0.92	0.93	0.93	-1.18%	80,702
Jul 29, 2025	0.95	0.95	0.94	0.94	0.94	-0.21%	59,407
Jul 28, 2025	0.91	0.96	0.91	0.94	0.94	2.18%	249,874
Jul 25, 2025	0.92	0.92	0.90	0.92	0.92	0.99%	18,688
Jul 24, 2025	0.90	0.91	0.90	0.91	0.91	0.11%	39,072
Jul 23, 2025	0.90	0.92	0.90	0.91	0.91	0.44%	66,176
Jul 22, 2025	0.91	0.91	0.90	0.90	0.90	0.89%	17,581
Jul 21, 2025	0.90	0.91	0.90	0.90	0.90	-0.88%	56,494
Jul 18, 2025	0.91	0.91	0.90	0.90	0.90	-0.33%	39,175
Jul 17, 2025	0.91	0.92	0.90	0.91	0.91	-0.33%	85,814
Jul 16, 2025	0.92	0.92	0.91	0.91	0.91	0.66%	31,764
Jul 15, 2025	0.90	0.92	0.90	0.90	0.90	-0.66%	32,415
Jul 14, 2025	0.90	0.92	0.90	0.91	0.91	-0.55%	52,302
Jul 11, 2025	0.94	0.94	0.90	0.92	0.92	-1.08%	88,259
Jul 10, 2025	0.92	0.94	0.91	0.93	0.93	-0.54%	37,015
Jul 9, 2025	0.93	0.94	0.92	0.93	0.93	-0.11%	102,075
Jul 8, 2025	0.96	0.96	0.93	0.93	0.93	-1.79%	116,307
Jul 7, 2025	0.95	0.96	0.94	0.95	0.95	-0.11%	128,072
Jul 4, 2025	0.94	0.95	0.93	0.95	0.95	1.39%	80,084
Jul 3, 2025	0.94	0.95	0.93	0.94	0.94	-0.74%	170,483
Jul 2, 2025	0.96	0.96	0.92	0.94	0.94	-0.84%	350,180
Jul 1, 2025	1.00	1.00	0.93	0.95	0.95	-3.65%	523,949
Jun 30, 2025	0.88	0.99	0.88	0.99	0.99	11.15%	1,542,115
Jun 27, 2025	0.88	0.89	0.86	0.89	0.89	3.26%	319,345
Jun 26, 2025	0.85	0.87	0.85	0.86	0.86	1.65%	109,189
Jun 25, 2025	0.84	0.86	0.83	0.85	0.85	1.81%	215,251