Eurotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	1.02	1.02	0.95	0.96	0.96	-5.35%	799,380
May 14, 2026	0.95	1.01	0.93	1.01	1.01	6.32%	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
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	-2.91%	382,368
Mar 5, 2026	1.09	1.09	1.02	1.03	1.03	-2.83%	523,777
Mar 4, 2026	1.00	1.09	0.99	1.06	1.06	6.53%	613,067