Eurotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	1.31	1.33	1.28	1.28	1.28	-3.31%	306,637
Jun 25, 2026	1.40	1.44	1.32	1.33	1.33	-3.77%	446,771
Jun 24, 2026	1.41	1.45	1.37	1.38	1.38	-2.82%	344,308
Jun 23, 2026	1.45	1.46	1.39	1.42	1.42	-1.53%	523,730
Jun 22, 2026	1.37	1.47	1.37	1.44	1.44	6.03%	1,230,957
Jun 19, 2026	1.37	1.37	1.34	1.36	1.36	0.74%	135,699
Jun 18, 2026	1.40	1.42	1.35	1.35	1.35	-3.30%	446,773
Jun 17, 2026	1.45	1.45	1.37	1.40	1.40	-1.83%	644,385
Jun 16, 2026	1.31	1.46	1.30	1.42	1.42	9.38%	2,241,147
Jun 15, 2026	1.28	1.33	1.28	1.30	1.30	3.34%	463,373
Jun 12, 2026	1.27	1.29	1.24	1.26	1.26	0.32%	388,885
Jun 11, 2026	1.28	1.31	1.25	1.25	1.25	-3.54%	308,277
Jun 10, 2026	1.32	1.32	1.26	1.30	1.30	-0.76%	407,906
Jun 9, 2026	1.40	1.42	1.30	1.31	1.31	-4.80%	754,618
Jun 8, 2026	1.33	1.38	1.29	1.38	1.38	1.93%	530,476
Jun 5, 2026	1.38	1.46	1.35	1.35	1.35	-3.02%	662,902
Jun 4, 2026	1.43	1.46	1.36	1.39	1.39	-2.66%	972,354
Jun 3, 2026	1.45	1.56	1.40	1.43	1.43	-	4,045,313
Jun 2, 2026	1.17	1.43	1.15	1.43	1.43	23.28%	2,681,857
Jun 1, 2026	1.08	1.17	1.08	1.16	1.16	8.61%	822,846
May 29, 2026	1.09	1.09	1.05	1.07	1.07	-0.37%	385,745
May 28, 2026	1.08	1.10	1.05	1.07	1.07	-0.74%	424,111
May 27, 2026	1.07	1.13	1.06	1.08	1.08	3.25%	1,817,338
May 26, 2026	1.01	1.06	0.99	1.05	1.05	4.18%	786,042
May 25, 2026	1.00	1.04	0.99	1.00	1.00	2.45%	683,685
May 22, 2026	0.94	1.00	0.94	0.98	0.98	4.26%	452,991
May 21, 2026	0.95	0.97	0.94	0.94	0.94	0.86%	136,873
May 20, 2026	0.94	0.95	0.93	0.93	0.93	0.22%	97,498
May 19, 2026	0.95	0.96	0.92	0.93	0.93	-1.59%	166,476
May 18, 2026	0.96	0.98	0.94	0.95	0.95	-0.63%	225,239
May 15, 2026	1.02	1.02	0.95	0.95	0.95	-6.21%	803,348
May 14, 2026	0.95	1.01	0.93	1.01	1.01	6.74%	1,281,041
May 13, 2026	0.91	0.95	0.90	0.95	0.95	5.32%	164,277
May 12, 2026	0.91	0.93	0.90	0.90	0.90	0.33%	144,577
May 11, 2026	0.91	0.91	0.89	0.90	0.90	-1.21%	57,100
May 8, 2026	0.90	0.93	0.89	0.91	0.91	1.22%	156,005
May 7, 2026	0.87	0.92	0.87	0.90	0.90	3.33%	414,886
May 6, 2026	0.89	0.89	0.87	0.87	0.87	-1.69%	298,637
May 5, 2026	0.86	0.90	0.86	0.89	0.89	1.72%	153,377
May 4, 2026	0.86	0.90	0.86	0.87	0.87	1.05%	135,865
Apr 30, 2026	0.88	0.88	0.86	0.86	0.86	-1.03%	140,969
Apr 29, 2026	0.90	0.90	0.86	0.87	0.87	-1.69%	297,719
Apr 28, 2026	0.90	0.92	0.89	0.89	0.89	-1.78%	108,721
Apr 27, 2026	0.90	0.92	0.90	0.90	0.90	1.24%	212,008
Apr 24, 2026	0.90	0.92	0.89	0.89	0.89	0.45%	185,339
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