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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$5.11$5.1118,900——
2013-12-30$5.01$5.0146,300——
2013-12-27$5.30$5.30166,200——
2013-12-26$5.90$5.9071,600——
2013-12-24$6.03$6.03151,200——
2013-12-23$5.73$5.73124,100——
2013-12-20$5.19$5.19504,300——
2013-12-19$5.80$5.80115,600——
2013-12-18$4.85$4.8548,700——
2013-12-17$4.90$4.9073,100——
2013-12-16$4.45$4.4587,200——
2013-12-13$4.19$4.197,600——
2013-12-12$3.95$3.955,300——
2013-12-11$3.85$3.8519,200——
2013-12-10$3.90$3.9027,900——
2013-12-09$4.27$4.27111,300——
2013-12-06$4.22$4.22380,700——
2013-12-05$3.80$3.8032,200——
2013-12-04$3.68$3.68800——
2013-12-03$3.64$3.643,100——
2013-12-02$3.51$3.514,200——
2013-11-29$3.35$3.350——
2013-11-27$3.35$3.351,700——
2013-11-26$3.33$3.333,500——
2013-11-25$3.35$3.351,100——
2013-11-22$3.32$3.326,300——
2013-11-21$3.37$3.373,500——
2013-11-20$3.41$3.411,900——
2013-11-19$3.37$3.372,900——
2013-11-18$3.38$3.383,500——
2013-11-15$3.54$3.540——
2013-11-14$3.54$3.544,400——
2013-11-13$3.45$3.45100——
2013-11-12$3.49$3.491,500——
2013-11-11$3.41$3.41300——
2013-11-08$3.39$3.398,400——
2013-11-07$3.48$3.486,700——
2013-11-06$3.62$3.624,000——
2013-11-05$3.66$3.66800——
2013-11-04$3.74$3.74100——
2013-11-01$3.75$3.755,400——
2013-10-31$3.59$3.591,900——
2013-10-30$3.59$3.594,000——
2013-10-29$3.65$3.6510,800——
2013-10-28$3.89$3.89200——
2013-10-25$3.90$3.906,500——
2013-10-24$3.87$3.8711,100——
2013-10-23$4.06$4.068,000——
2013-10-22$4.10$4.1010,700——
2013-10-21$4.38$4.38114,100——
2013-10-18$4.01$4.014,900——
2013-10-17$4.28$4.2886,400——
2013-10-16$4.05$4.059,400——
2013-10-15$4.07$4.0732,300——
2013-10-14$3.63$3.634,600——
2013-10-11$3.47$3.471,800——
2013-10-10$3.48$3.486,200——
2013-10-09$3.45$3.454,300——
2013-10-08$3.41$3.4111,700——
2013-10-07$3.34$3.3413,200——
2013-10-04$3.23$3.2319,600——
2013-10-03$3.35$3.353,100——
2013-10-02$3.28$3.286,700——
2013-10-01$3.17$3.175,900——
2013-09-30$3.10$3.10300——
2013-09-27$3.25$3.254,600——
2013-09-26$3.21$3.2120,000——
2013-09-25$3.15$3.1517,700——
2013-09-24$3.03$3.0312,400——
2013-09-23$3.03$3.0345,000——
2013-09-20$3.40$3.4011,600——
2013-09-19$3.32$3.3218,400——
2013-09-18$3.32$3.3229,600——
2013-09-17$3.28$3.2821,900——
2013-09-16$3.27$3.2728,600——
2013-09-13$3.29$3.2924,800——
2013-09-12$3.50$3.5010,900——
2013-09-11$3.50$3.5016,200——
2013-09-10$3.52$3.5220,600——
2013-09-09$3.66$3.665,700——
2013-09-06$3.77$3.7744,700——
2013-09-05$4.05$4.05100,700——
2013-09-04$4.23$4.2343,600——
2013-09-03$3.79$3.792,600——
2013-08-30$3.47$3.4711,400——
2013-08-29$3.75$3.75800——
2013-08-28$3.88$3.881,500——
2013-08-27$3.87$3.874,200——
2013-08-26$4.00$4.004,700——
2013-08-23$4.19$4.192,400——
2013-08-22$4.35$4.358,700——
2013-08-21$4.28$4.28107,600——
2013-08-20$3.97$3.976,100——
2013-08-19$3.62$3.623,600——
2013-08-16$3.85$3.8517,300——
2013-08-15$3.44$3.4410,000——
2013-08-14$3.40$3.4015,800——
2013-08-13$3.19$3.193,400——
2013-08-12$3.50$3.5019,100——
2013-08-09$3.49$3.49250,800——
2013-08-08$3.45$3.453,200——
2013-08-07$3.33$3.3312,200——
2013-08-06$3.18$3.182,900——
2013-08-05$3.05$3.057,300——
2013-08-02$2.90$2.9011,600——
2013-08-01$2.60$2.604,600——
2013-07-31$2.50$2.500——
2013-07-30$2.50$2.500——
2013-07-29$2.50$2.500——
2013-07-26$2.50$2.50700——
2013-07-25$2.50$2.50100——
2013-07-24$2.47$2.47300——
2013-07-23$2.48$2.480——
2013-07-22$2.48$2.48200——
2013-07-19$2.59$2.590——
2013-07-18$2.59$2.590——
2013-07-17$2.59$2.59200——
2013-07-16$2.60$2.602,700——
2013-07-15$2.53$2.53300——
2013-07-12$2.54$2.543,100——
2013-07-11$2.62$2.620——
2013-07-10$2.62$2.620——
2013-07-09$2.62$2.620——
2013-07-08$2.62$2.62200——
2013-07-05$2.64$2.640——
2013-07-03$2.64$2.641,000——
2013-07-02$2.64$2.643,300——
2013-07-01$2.74$2.740——
2013-06-28$2.74$2.740——
2013-06-27$2.74$2.74900——
2013-06-26$2.64$2.640——
2013-06-25$2.64$2.64700——
2013-06-24$2.74$2.742,100——
2013-06-21$2.74$2.741,900——
2013-06-20$2.65$2.65500——
2013-06-19$2.75$2.750——
2013-06-18$2.75$2.750——
2013-06-17$2.75$2.750——
2013-06-14$2.75$2.754,000——
2013-06-13$2.78$2.78900——
2013-06-12$2.75$2.75100——
2013-06-11$2.75$2.751,100——
2013-06-10$2.83$2.830——
2013-06-07$2.83$2.831,100——
2013-06-06$2.84$2.84100——
2013-06-05$2.80$2.802,400——
2013-06-04$2.86$2.860——
2013-06-03$2.86$2.860——
2013-05-31$2.86$2.861,500——
2013-05-30$2.77$2.77800——
2013-05-29$2.71$2.71200——
2013-05-28$2.83$2.836,200——
2013-05-24$2.87$2.871,600——
2013-05-23$2.93$2.9312,300——
2013-05-22$2.84$2.8465,100——
2013-05-21$2.79$2.79200——
2013-05-20$2.79$2.793,600——
2013-05-17$2.75$2.751,100——
2013-05-16$2.82$2.82200——
2013-05-15$2.87$2.870——
2013-05-14$2.87$2.870——
2013-05-13$2.87$2.870——
2013-05-10$2.87$2.872,900——
2013-05-09$2.87$2.874,100——
2013-05-08$2.72$2.72200——
2013-05-07$2.87$2.870——
2013-05-06$2.87$2.870——
2013-05-03$2.87$2.87500——
2013-05-02$2.84$2.840——
2013-05-01$2.84$2.840——
2013-04-30$2.84$2.840——
2013-04-29$2.84$2.842,500——
2013-04-26$2.98$2.981,600——
2013-04-25$2.90$2.901,400——
2013-04-24$2.99$2.99700——
2013-04-23$3.00$3.000——
2013-04-22$3.00$3.000——
2013-04-19$3.00$3.003,200——
2013-04-18$2.98$2.98900——
2013-04-17$2.90$2.908,400——
2013-04-16$2.78$2.78500——
2013-04-15$2.70$2.70300——
2013-04-12$2.74$2.745,000——
2013-04-11$2.59$2.591,800——
2013-04-10$2.80$2.800——
2013-04-09$2.80$2.800——
2013-04-08$2.80$2.802,300——
2013-04-05$2.83$2.831,900——
2013-04-04$2.77$2.77100——
2013-04-03$2.86$2.86100——
2013-04-02$2.82$2.82400——
2013-04-01$2.95$2.952,500——
2013-03-28$3.04$3.040——
2013-03-27$3.04$3.043,200——
2013-03-26$3.04$3.0410,300——
2013-03-25$3.03$3.0315,500——
2013-03-22$3.08$3.08500——
2013-03-21$3.16$3.162,100——
2013-03-20$2.73$2.732,300——
2013-03-19$2.86$2.8613,500——
2013-03-18$3.29$3.290——
2013-03-15$3.29$3.290——
2013-03-14$3.29$3.290——
2013-03-13$3.29$3.291,700——
2013-03-12$3.05$3.05500——
2013-03-11$2.83$2.830——
2013-03-08$2.83$2.833,100——
2013-03-07$2.87$2.875,600——
2013-03-06$2.84$2.840——
2013-03-05$2.84$2.840——
2013-03-04$2.84$2.84300——
2013-03-01$2.84$2.841,000——
2013-02-28$2.83$2.830——
2013-02-27$2.83$2.830——
2013-02-26$2.83$2.83100——
2013-02-25$2.72$2.721,300——
2013-02-22$2.74$2.74600——
2013-02-21$2.71$2.712,000——
2013-02-20$2.90$2.90100——
2013-02-19$2.83$2.830——
2013-02-15$2.83$2.833,200——
2013-02-14$3.04$3.042,400——
2013-02-13$2.94$2.94200——
2013-02-12$3.06$3.06200——
2013-02-11$2.91$2.910——
2013-02-08$2.91$2.91500——
2013-02-07$2.92$2.920——
2013-02-06$2.92$2.920——
2013-02-05$2.92$2.92800——
2013-02-04$2.92$2.92400——
2013-02-01$3.29$3.290——
2013-01-31$3.29$3.290——
2013-01-30$3.29$3.290——
2013-01-29$3.29$3.29500——
2013-01-28$3.29$3.290——
2013-01-25$3.29$3.29200——
2013-01-24$3.19$3.195,000——
2013-01-23$3.07$3.070——
2013-01-22$3.07$3.0714,400——
2013-01-18$3.03$3.03200——
2013-01-17$2.85$2.8533,200——
2013-01-16$3.16$3.1616,100——
2013-01-15$3.35$3.354,000——
2013-01-14$3.56$3.56200——
2013-01-11$3.55$3.55900——
2013-01-10$3.58$3.582,100——
2013-01-09$3.61$3.611,500——
2013-01-08$3.58$3.580——
2013-01-07$3.58$3.580——
2013-01-04$3.58$3.58200——
2013-01-03$3.65$3.650——
2013-01-02$3.65$3.65800——