Eurotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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