NASDAQ:CLWT | Historical Stock Price | EURO TECH HOLDINGS CO LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-03-14 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.05$2.05$4.00$7.84$15.34$30.031997-03-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.70$3.70200——
2012-12-28$3.55$3.554,500——
2012-12-27$3.73$3.73500——
2012-12-26$3.81$3.81100——
2012-12-24$3.92$3.92800——
2012-12-21$3.61$3.611,500——
2012-12-20$3.75$3.75700——
2012-12-19$3.84$3.84600——
2012-12-18$3.90$3.90200——
2012-12-17$3.71$3.71200——
2012-12-14$3.80$3.807,700——
2012-12-13$3.87$3.873,500——
2012-12-12$3.99$3.99100——
2012-12-11$3.97$3.97500——
2012-12-10$3.89$3.899,400——
2012-12-07$3.66$3.663,500——
2012-12-06$3.85$3.851,600——
2012-12-05$3.79$3.794,400——
2012-12-04$3.72$3.722,500——
2012-12-03$3.83$3.83200——
2012-11-30$3.79$3.791,500——
2012-11-29$3.84$3.84800——
2012-11-28$3.75$3.751,800——
2012-11-27$3.72$3.725,400——
2012-11-26$3.61$3.611,400——
2012-11-23$3.70$3.70500——
2012-11-21$3.68$3.685,200——
2012-11-20$3.56$3.565,700——
2012-11-19$3.50$3.504,300——
2012-11-16$3.47$3.4739,600——
2012-11-15$3.03$3.032,500——
2012-11-14$3.04$3.046,700——
2012-11-13$3.15$3.1513,600——
2012-11-12$3.07$3.0728,400——
2012-11-09$3.03$3.035,300——
2012-11-08$3.24$3.24600——
2012-11-07$3.23$3.230——
2012-11-06$3.23$3.232,500——
2012-11-05$3.02$3.026,600——
2012-11-02$3.02$3.021,800——
2012-11-01$3.15$3.151,700——
2012-10-31$3.18$3.186,100——
2012-10-26$3.28$3.283,700——
2012-10-25$3.34$3.343,400——
2012-10-24$3.26$3.263,700——
2012-10-23$3.30$3.307,000——
2012-10-22$3.34$3.3486,600——
2012-10-19$3.77$3.77195,500——
2012-10-18$3.84$3.840——
2012-10-17$3.84$3.840——
2012-10-16$3.84$3.84100——
2012-10-15$3.75$3.750——
2012-10-12$3.75$3.750——
2012-10-11$3.75$3.75300——
2012-10-10$3.76$3.760——
2012-10-09$3.76$3.760——
2012-10-08$3.76$3.760——
2012-10-05$3.76$3.7624,700——
2012-10-04$3.85$3.851,500——
2012-10-03$3.84$3.840——
2012-10-02$3.84$3.840——
2012-10-01$3.84$3.841,200——
2012-09-28$3.89$3.892,900——
2012-09-27$3.88$3.88600——
2012-09-26$3.93$3.93100——
2012-09-25$3.86$3.86400——
2012-09-24$3.93$3.93300——
2012-09-21$3.95$3.950——
2012-09-20$3.95$3.952,400——
2012-09-19$3.73$3.73100——
2012-09-18$3.73$3.73800——
2012-09-17$3.84$3.84200——
2012-09-14$3.85$3.852,500——
2012-09-13$3.95$3.95700——
2012-09-12$3.86$3.860——
2012-09-11$3.86$3.860——
2012-09-10$3.86$3.86300——
2012-09-07$4.00$4.0030,000——
2012-09-06$3.91$3.9137,200——
2012-09-05$3.60$3.600——
2012-09-04$3.60$3.600——
2012-08-31$3.60$3.603,400——
2012-08-30$3.60$3.600——
2012-08-29$3.60$3.600——
2012-08-28$3.60$3.600——
2012-08-27$3.60$3.601,500——
2012-08-24$3.80$3.80900——
2012-08-23$3.70$3.700——
2012-08-22$3.70$3.701,200——
2012-08-21$3.70$3.700——
2012-08-20$3.70$3.700——
2012-08-17$3.70$3.700——
2012-08-16$3.70$3.700——
2012-08-15$3.70$3.70600——
2012-08-14$3.73$3.73500——
2012-08-13$3.80$3.80500——
2012-08-10$3.83$3.830——
2012-08-09$3.83$3.83800——
2012-08-08$3.83$3.830——
2012-08-07$3.83$3.831,400——
2012-08-06$3.87$3.870——
2012-08-03$3.87$3.872,100——
2012-08-02$3.82$3.820——
2012-08-01$3.82$3.820——
2012-07-31$3.82$3.820——
2012-07-30$3.82$3.820——
2012-07-27$3.82$3.821,500——
2012-07-26$3.84$3.840——
2012-07-25$3.84$3.843,100——
2012-07-24$3.90$3.902,200——
2012-07-23$3.93$3.930——
2012-07-20$3.93$3.930——
2012-07-19$3.93$3.93200——
2012-07-18$3.93$3.930——
2012-07-17$3.93$3.93100——
2012-07-16$3.82$3.82100——
2012-07-13$3.98$3.980——
2012-07-12$3.98$3.980——
2012-07-11$3.98$3.981,200——
2012-07-10$3.97$3.970——
2012-07-09$3.97$3.970——
2012-07-06$3.97$3.970——
2012-07-05$3.97$3.970——
2012-07-03$3.97$3.97100——
2012-07-02$4.03$4.03400——
2012-06-29$3.98$3.98500——
2012-06-28$3.95$3.951,200——
2012-06-27$3.89$3.893,300——
2012-06-26$3.89$3.892,000——
2012-06-25$3.95$3.951,900——
2012-06-22$3.95$3.95600——
2012-06-21$3.95$3.95400——
2012-06-20$3.95$3.951,700——
2012-06-19$3.95$3.950——
2012-06-18$3.95$3.950——
2012-06-15$3.95$3.950——
2012-06-14$3.95$3.95800——
2012-06-13$3.95$3.950——
2012-06-12$3.95$3.951,300——
2012-06-11$3.97$3.970——
2012-06-08$3.97$3.97400——
2012-06-07$4.00$4.00500——
2012-06-06$4.00$4.001,200——
2012-06-05$3.95$3.953,500——
2012-06-04$4.06$4.060——
2012-06-01$4.06$4.06200——
2012-05-31$4.07$4.072,800——
2012-05-30$4.10$4.100——
2012-05-29$4.10$4.10200——
2012-05-25$4.10$4.100——
2012-05-24$4.10$4.10200——
2012-05-23$4.04$4.04800——
2012-05-22$4.15$4.151,100——
2012-05-21$4.10$4.104,900——
2012-05-18$4.11$4.115,700——
2012-05-17$4.18$4.180——
2012-05-16$4.18$4.1811,000——
2012-05-15$3.97$3.97600——
2012-05-14$4.26$4.260——
2012-05-11$4.26$4.26500——
2012-05-10$4.27$4.271,000——
2012-05-09$4.35$4.350——
2012-05-08$4.35$4.351,300——
2012-05-07$4.36$4.360——
2012-05-04$4.36$4.363,500——
2012-05-03$4.33$4.33900——
2012-05-02$4.16$4.165,400——
2012-05-01$4.10$4.107,100——
2012-04-30$4.40$4.4053,000——
2012-04-27$4.26$4.260——
2012-04-26$4.26$4.261,800——
2012-04-25$4.30$4.30300——
2012-04-24$4.30$4.308,200——
2012-04-23$4.15$4.151,300——
2012-04-20$4.50$4.501,100——
2012-04-19$4.74$4.74200——
2012-04-18$4.71$4.711,100——
2012-04-17$4.69$4.691,400——
2012-04-16$4.77$4.7714,700——
2012-04-13$4.65$4.6527,700——
2012-04-12$4.39$4.397,700——
2012-04-11$4.35$4.3525,300——
2012-04-10$4.00$4.00300——
2012-04-09$4.00$4.00100——
2012-04-05$4.25$4.25700——
2012-04-04$4.00$4.004,500——
2012-04-03$3.75$3.75400——
2012-04-02$3.91$3.911,000——
2012-03-30$4.10$4.101,700——
2012-03-29$4.47$4.475,900——
2012-03-28$4.44$4.447,700——
2012-03-27$4.50$4.507,900——
2012-03-26$4.45$4.45700——
2012-03-23$4.36$4.361,500——
2012-03-22$4.28$4.282,700——
2012-03-21$4.24$4.2420,500——
2012-03-20$4.15$4.1518,800——
2012-03-19$4.01$4.015,700——
2012-03-16$4.08$4.0818,200——
2012-03-15$4.16$4.1681,600——
2012-03-14$2.90$2.903,400——
2012-03-13$2.87$2.87300——
2012-03-12$2.79$2.799,700——
2012-03-09$2.98$2.988,000——
2012-03-08$2.84$2.849,000——
2012-03-07$3.40$3.400——
2012-03-06$3.40$3.40600——
2012-03-05$3.39$3.392,600——
2012-03-02$3.22$3.222,300——
2012-03-01$3.24$3.243,400——
2012-02-29$3.48$3.481,600——
2012-02-28$3.74$3.74900——
2012-02-27$3.80$3.805,300——
2012-02-24$3.95$3.95500——
2012-02-23$3.98$3.98400——
2012-02-22$4.10$4.102,000——
2012-02-21$4.04$4.04600——
2012-02-17$4.08$4.08300——
2012-02-16$4.01$4.011,200——
2012-02-15$4.05$4.05200——
2012-02-14$4.00$4.006,500——
2012-02-13$4.08$4.084,200——
2012-02-10$4.30$4.301,600——
2012-02-09$3.91$3.911,800——
2012-02-08$4.20$4.203,400——
2012-02-07$4.22$4.224,300——
2012-02-06$4.07$4.070——
2012-02-03$4.07$4.077,000——
2012-02-02$3.80$3.8013,500——
2012-02-01$4.25$4.256,400——
2012-01-31$4.43$4.4312,100——
2012-01-30$4.50$4.5010,400——
2012-01-27$4.46$4.463,400——
2012-01-26$4.77$4.7711,600——
2012-01-25$4.82$4.827,300——
2012-01-24$4.76$4.768,500——
2012-01-23$4.63$4.633,600——
2012-01-20$4.35$4.3528,000——
2012-01-19$5.38$5.38103,900——
2012-01-18$3.71$3.7135,000——
2012-01-17$2.56$2.5654,200——
2012-01-13$2.97$2.971,764——
2012-01-12$2.86$2.86891——
2012-01-11$2.75$2.750——
2012-01-10$2.75$2.75200——
2012-01-09$2.70$2.691,764——
2012-01-06$2.31$2.311,655——
2012-01-05$2.20$2.20164——
2012-01-04$2.20$2.201,218——
2012-01-03$1.98$1.983,927——