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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.22$3.9876,800——
2020-12-30$3.28$4.05311,400——
2020-12-29$3.85$4.76492,100——
2020-12-28$4.36$5.393,572,000——
2020-12-24$3.72$4.6031,200——
2020-12-23$3.71$4.5989,500——
2020-12-22$3.47$4.2942,400——
2020-12-21$3.30$4.089,600——
2020-12-18$3.26$4.0370,100——
2020-12-17$3.57$4.41499,200——
2020-12-16$3.15$3.891,800——
2020-12-15$3.11$3.845,400——
2020-12-14$3.17$3.927,300——
2020-12-11$3.16$3.914,500——
2020-12-10$3.11$3.8411,800——
2020-12-09$3.18$3.9320,800——
2020-12-08$3.21$3.9712,700——
2020-12-07$3.15$3.891,900——
2020-12-04$3.17$3.928,900——
2020-12-03$3.19$3.944,100——
2020-12-02$3.18$3.9310,900——
2020-12-01$3.12$3.8636,300——
2020-11-30$3.33$4.1241,300——
2020-11-27$3.24$4.0011,400——
2020-11-25$3.35$4.14151,000——
2020-11-24$3.30$4.0863,600——
2020-11-23$3.28$4.05136,900——
2020-11-20$2.99$3.707,000——
2020-11-19$3.00$3.7117,900——
2020-11-18$2.86$3.5312,800——
2020-11-17$2.98$3.687,000——
2020-11-16$2.99$3.702,200——
2020-11-13$2.91$3.605,700——
2020-11-12$2.88$3.5623,600——
2020-11-11$3.03$3.7494,200——
2020-11-10$2.94$3.6353,700——
2020-11-09$2.80$3.466,100——
2020-11-06$2.91$3.606,500——
2020-11-05$2.89$3.578,600——
2020-11-04$2.78$3.449,100——
2020-11-03$2.80$3.466,400——
2020-11-02$2.69$3.321,300——
2020-10-30$2.65$3.2811,900——
2020-10-29$2.74$3.391,800——
2020-10-28$2.75$3.405,600——
2020-10-27$2.80$3.465,300——
2020-10-26$2.77$3.4218,800——
2020-10-23$2.93$3.625,300——
2020-10-22$3.09$3.824,500——
2020-10-21$2.96$3.6627,900——
2020-10-20$3.09$3.8211,200——
2020-10-19$3.09$3.825,800——
2020-10-16$3.08$3.8122,200——
2020-10-15$3.17$3.9244,300——
2020-10-14$2.93$3.629,700——
2020-10-13$3.03$3.745,400——
2020-10-12$2.92$3.6111,700——
2020-10-09$2.92$3.6157,000——
2020-10-08$2.78$3.445,000——
2020-10-07$2.71$3.3521,100——
2020-10-06$2.87$3.5556,400——
2020-10-05$2.77$3.42600——
2020-10-02$2.76$3.417,200——
2020-10-01$2.71$3.3563,700——
2020-09-30$2.67$3.3011,900——
2020-09-29$2.71$3.3525,700——
2020-09-28$2.57$3.1813,000——
2020-09-25$2.53$3.139,400——
2020-09-24$2.47$3.054,500——
2020-09-23$2.46$3.0414,400——
2020-09-22$2.45$3.035,000——
2020-09-21$2.51$3.106,400——
2020-09-18$2.70$3.3413,400——
2020-09-17$2.56$3.168,600——
2020-09-16$2.64$3.2651,600——
2020-09-15$2.31$2.8615,200——
2020-09-14$2.25$2.788,700——
2020-09-11$2.33$2.884,100——
2020-09-10$2.32$2.873,100——
2020-09-09$2.41$2.981,500——
2020-09-08$2.31$2.865,700——
2020-09-04$2.31$2.8617,700——
2020-09-03$2.38$2.9460,700——
2020-09-02$2.46$3.043,600——
2020-09-01$2.50$3.0955,700——
2020-08-31$2.51$3.1011,400——
2020-08-28$2.55$3.158,600——
2020-08-27$2.46$3.0411,700——
2020-08-26$2.52$3.1115,700——
2020-08-25$2.60$3.2111,900——
2020-08-24$2.65$3.283,200——
2020-08-21$2.77$3.429,900——
2020-08-20$2.78$3.445,200——
2020-08-19$2.93$3.621,000——
2020-08-18$2.82$3.493,800——
2020-08-17$2.88$3.5622,100——
2020-08-14$2.74$3.3921,100——
2020-08-13$2.68$3.315,000——
2020-08-12$2.69$3.327,600——
2020-08-11$2.74$3.3951,100——
2020-08-10$3.00$3.712,800——
2020-08-07$3.05$3.7717,300——
2020-08-06$3.00$3.718,100——
2020-08-05$3.06$3.786,800——
2020-08-04$3.05$3.7724,900——
2020-08-03$3.11$3.8413,100——
2020-07-31$2.93$3.623,800——
2020-07-30$3.01$3.7212,900——
2020-07-29$3.03$3.7422,200——
2020-07-28$3.10$3.8316,200——
2020-07-27$3.22$3.981,700——
2020-07-24$3.26$4.0326,900——
2020-07-23$3.21$3.979,500——
2020-07-22$3.27$4.0415,000——
2020-07-21$3.20$3.9650,300——
2020-07-20$3.24$4.0016,600——
2020-07-17$3.38$4.1816,600——
2020-07-16$3.33$4.121,400——
2020-07-15$3.28$4.0531,400——
2020-07-14$3.20$3.9622,100——
2020-07-13$3.26$4.03163,900——
2020-07-10$3.33$4.12155,300——
2020-07-09$3.24$4.0019,700——
2020-07-08$3.30$4.08355,100——
2020-07-07$2.98$3.686,200——
2020-07-06$2.96$3.6625,700——
2020-07-02$3.02$3.7333,700——
2020-07-01$3.02$3.738,100——
2020-06-30$3.06$3.7832,000——
2020-06-29$3.00$3.7130,800——
2020-06-26$3.06$3.7814,700——
2020-06-25$3.14$3.8823,000——
2020-06-24$2.99$3.7039,800——
2020-06-23$3.29$4.0777,200——
2020-06-22$3.07$3.7935,000——
2020-06-19$3.07$3.79108,300——
2020-06-18$3.03$3.74258,600——
2020-06-17$3.75$4.63776,000——
2020-06-16$2.93$3.62266,600——
2020-06-15$2.73$3.3757,500——
2020-06-12$2.86$3.53393,300——
2020-06-11$2.59$3.20265,000——
2020-06-10$2.56$3.16184,900——
2020-06-09$2.34$2.8925,900——
2020-06-08$2.44$3.02145,300——
2020-06-05$2.30$2.847,000——
2020-06-04$2.29$2.8314,300——
2020-06-03$2.28$2.8218,500——
2020-06-02$2.35$2.9012,400——
2020-06-01$2.29$2.838,500——
2020-05-29$2.28$2.825,200——
2020-05-28$2.25$2.7839,100——
2020-05-27$2.28$2.8228,700——
2020-05-26$2.37$2.9373,800——
2020-05-22$2.22$2.747,300——
2020-05-21$2.21$2.738,000——
2020-05-20$2.19$2.7155,500——
2020-05-19$2.17$2.682,100——
2020-05-18$2.19$2.714,800——
2020-05-15$2.20$2.725,800——
2020-05-14$2.11$2.6116,700——
2020-05-13$2.12$2.6213,200——
2020-05-12$2.20$2.7216,300——
2020-05-11$2.34$2.8910,900——
2020-05-08$2.30$2.84159,800——
2020-05-07$2.19$2.714,500——
2020-05-06$2.13$2.6323,800——
2020-05-05$2.17$2.685,300——
2020-05-04$2.16$2.6734,200——
2020-05-01$2.13$2.6316,800——
2020-04-30$2.20$2.7210,800——
2020-04-29$2.18$2.6938,600——
2020-04-28$2.25$2.7877,600——
2020-04-27$2.33$2.88138,900——
2020-04-24$2.17$2.682,600——
2020-04-23$2.12$2.629,000——
2020-04-22$2.18$2.694,200——
2020-04-21$2.19$2.7113,000——
2020-04-20$2.10$2.6012,700——
2020-04-17$2.05$2.5311,700——
2020-04-16$2.14$2.644,600——
2020-04-15$2.06$2.5518,100——
2020-04-14$2.16$2.6715,600——
2020-04-13$2.19$2.71133,300——
2020-04-09$2.05$2.535,100——
2020-04-08$1.95$2.416,300——
2020-04-07$1.99$2.4611,600——
2020-04-06$2.02$2.5010,300——
2020-04-03$2.07$2.568,300——
2020-04-02$1.97$2.4320,900——
2020-04-01$2.20$2.72149,900——
2020-03-31$1.96$2.4230,100——
2020-03-30$1.87$2.319,800——
2020-03-27$1.94$2.406,100——
2020-03-26$1.95$2.416,600——
2020-03-25$1.89$2.3415,000——
2020-03-24$1.80$2.225,700——
2020-03-23$1.80$2.2214,400——
2020-03-20$2.01$2.487,100——
2020-03-19$2.04$2.5225,800——
2020-03-18$2.20$2.2021,200——
2020-03-17$2.07$2.0735,100——
2020-03-16$2.00$2.0011,500——
2020-03-13$1.92$1.9238,600——
2020-03-12$2.12$2.1218,900——
2020-03-11$2.11$2.1112,000——
2020-03-10$2.20$2.2021,300——
2020-03-09$2.05$2.0531,600——
2020-03-06$1.97$1.979,900——
2020-03-05$2.00$2.0011,400——
2020-03-04$2.12$2.126,100——
2020-03-03$2.12$2.121,400——
2020-03-02$1.98$1.983,900——
2020-02-28$1.98$1.9828,700——
2020-02-27$2.17$2.1712,900——
2020-02-26$2.22$2.228,100——
2020-02-25$2.17$2.1710,800——
2020-02-24$2.16$2.1616,700——
2020-02-21$2.25$2.251,800——
2020-02-20$2.30$2.304,000——
2020-02-19$2.37$2.37102,300——
2020-02-18$2.16$2.1633,200——
2020-02-14$2.23$2.2321,600——
2020-02-13$2.28$2.2816,200——
2020-02-12$2.36$2.3637,900——
2020-02-11$2.43$2.4340,900——
2020-02-10$2.44$2.4419,200——
2020-02-07$2.44$2.4423,000——
2020-02-06$2.40$2.4013,200——
2020-02-05$2.45$2.4557,400——
2020-02-04$2.48$2.4813,300——
2020-02-03$2.49$2.4936,100——
2020-01-31$2.36$2.3626,200——
2020-01-30$2.59$2.5936,000——
2020-01-29$2.60$2.6054,900——
2020-01-28$2.71$2.7149,700——
2020-01-27$2.61$2.61437,800——
2020-01-24$2.45$2.4510,200——
2020-01-23$2.42$2.4212,100——
2020-01-22$2.43$2.437,600——
2020-01-21$2.42$2.4220,500——
2020-01-17$2.41$2.4125,100——
2020-01-16$2.49$2.4924,200——
2020-01-15$2.48$2.4824,700——
2020-01-14$2.64$2.6464,000——
2020-01-13$2.65$2.65202,300——
2020-01-10$2.45$2.458,500——
2020-01-09$2.35$2.352,800——
2020-01-08$2.37$2.3715,800——
2020-01-07$2.39$2.396,400——
2020-01-06$2.46$2.4656,600——
2020-01-03$2.35$2.3516,900——
2020-01-02$2.27$2.271,600——