Eurotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.92	0.94	0.92	0.92	0.92	-0.86%	59,333
Mar 26, 2026	0.94	0.94	0.92	0.93	0.93	-1.17%	46,653
Mar 25, 2026	0.95	0.97	0.94	0.94	0.94	0.75%	108,509
Mar 24, 2026	0.95	0.95	0.91	0.93	0.93	-0.43%	104,145
Mar 23, 2026	0.90	0.96	0.89	0.94	0.94	2.97%	232,330
Mar 20, 2026	0.97	0.99	0.91	0.91	0.91	-7.33%	256,890
Mar 19, 2026	0.98	0.98	0.95	0.98	0.98	-0.41%	173,891
Mar 18, 2026	0.95	0.99	0.95	0.99	0.99	3.35%	183,690
Mar 17, 2026	0.97	0.98	0.95	0.95	0.95	-1.95%	455,907
Mar 16, 2026	0.98	0.99	0.95	0.97	0.97	-	128,711
Mar 13, 2026	0.95	1.01	0.94	0.97	0.97	3.51%	387,903
Mar 12, 2026	0.98	0.98	0.94	0.94	0.94	-4.08%	228,846
Mar 11, 2026	1.01	1.01	0.97	0.98	0.98	-1.80%	135,397
Mar 10, 2026	0.99	1.02	0.99	1.00	1.00	1.01%	145,766
Mar 9, 2026	1.00	1.01	0.96	0.99	0.99	-1.20%	573,821
Mar 6, 2026	1.03	1.05	1.00	1.00	1.00	-3.10%	382,368
Mar 5, 2026	1.09	1.09	1.02	1.03	1.03	-2.82%	523,777
Mar 4, 2026	1.00	1.09	0.99	1.06	1.06	6.73%	613,067
Mar 3, 2026	1.04	1.05	0.97	1.00	1.00	-4.88%	807,701
Mar 2, 2026	1.03	1.08	1.01	1.05	1.05	-2.24%	674,887
Feb 27, 2026	1.05	1.11	1.04	1.07	1.07	1.71%	865,876
Feb 26, 2026	1.00	1.08	1.00	1.05	1.05	3.95%	999,377
Feb 25, 2026	0.96	1.04	0.93	1.01	1.01	3.27%	1,409,142
Feb 24, 2026	0.85	0.98	0.85	0.98	0.98	16.67%	2,126,856
Feb 23, 2026	0.84	0.85	0.83	0.84	0.84	0.24%	457,959
Feb 20, 2026	0.85	0.86	0.84	0.84	0.84	-2.67%	558,543
Feb 19, 2026	0.83	0.87	0.83	0.86	0.86	3.11%	509,044
Feb 18, 2026	0.83	0.84	0.83	0.84	0.84	0.12%	590,308
Feb 17, 2026	0.84	0.84	0.83	0.83	0.83	-2.80%	1,028,156
Feb 16, 2026	0.87	0.89	0.85	0.86	0.86	-0.46%	682,640
Feb 13, 2026	0.87	0.89	0.86	0.86	0.86	0.58%	159,704
Feb 12, 2026	0.87	0.91	0.86	0.86	0.86	-1.38%	566,247
Feb 11, 2026	0.88	0.89	0.86	0.87	0.87	-1.59%	168,063
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