Eurotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.91	0.92	0.88	0.89	0.89	-2.85%	248,460
Apr 22, 2026	0.92	0.93	0.91	0.91	0.91	-1.51%	197,603
Apr 21, 2026	0.93	0.96	0.93	0.93	0.93	0.87%	138,544
Apr 20, 2026	0.93	0.94	0.91	0.92	0.92	-2.24%	290,588
Apr 17, 2026	0.96	0.98	0.94	0.94	0.94	-1.57%	248,813
Apr 16, 2026	0.95	0.97	0.94	0.95	0.95	0.74%	53,830
Apr 15, 2026	0.94	0.96	0.94	0.95	0.95	0.11%	55,228
Apr 14, 2026	0.94	0.96	0.94	0.95	0.95	0.64%	79,932
Apr 13, 2026	0.92	0.95	0.92	0.94	0.94	1.08%	67,317
Apr 10, 2026	0.95	0.95	0.93	0.93	0.93	-1.06%	35,305
Apr 9, 2026	0.92	0.94	0.92	0.94	0.94	0.75%	21,631
Apr 8, 2026	0.95	0.97	0.93	0.93	0.93	1.41%	197,240
Apr 7, 2026	0.96	0.96	0.92	0.92	0.92	-0.76%	140,390
Apr 2, 2026	0.92	0.94	0.92	0.93	0.93	-1.59%	43,654
Apr 1, 2026	0.94	0.96	0.94	0.94	0.94	2.95%	59,115
Mar 31, 2026	0.92	0.93	0.91	0.92	0.92	-0.65%	107,785
Mar 30, 2026	0.91	0.94	0.91	0.92	0.92	-	86,773
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