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 — 2022

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2022-12-30$1.43$1.933,300——
2022-12-29$1.43$1.936,100——
2022-12-28$1.45$1.9627,800——
2022-12-27$1.38$1.877,200——
2022-12-23$1.49$2.015,900——
2022-12-22$1.49$2.013,900——
2022-12-21$1.47$1.997,500——
2022-12-20$1.38$1.874,100——
2022-12-19$1.42$1.929,700——
2022-12-16$1.43$1.937,100——
2022-12-15$1.54$2.089,200——
2022-12-14$1.55$2.105,800——
2022-12-13$1.48$2.001,700——
2022-12-12$1.49$2.0116,400——
2022-12-09$1.44$1.959,200——
2022-12-08$1.46$1.977,300——
2022-12-07$1.52$2.051,600——
2022-12-06$1.53$2.073,600——
2022-12-05$1.54$2.089,600——
2022-12-02$1.47$1.9916,300——
2022-12-01$1.51$2.045,900——
2022-11-30$1.48$2.002,500——
2022-11-29$1.47$1.995,100——
2022-11-28$1.51$2.049,300——
2022-11-25$1.51$2.043,200——
2022-11-23$1.48$2.0010,900——
2022-11-22$1.47$1.9910,500——
2022-11-21$1.45$1.9620,800——
2022-11-18$1.46$1.978,300——
2022-11-17$1.46$1.976,000——
2022-11-16$1.52$2.051,400——
2022-11-15$1.48$2.0011,100——
2022-11-14$1.47$1.9912,800——
2022-11-11$1.47$1.9932,800——
2022-11-10$1.52$2.0511,000——
2022-11-09$1.50$2.0333,500——
2022-11-08$1.44$1.955,000——
2022-11-07$1.47$1.9960,000——
2022-11-04$1.39$1.88392,300——
2022-11-03$1.41$1.9122,600——
2022-11-02$1.37$1.857,100——
2022-11-01$1.41$1.9124,000——
2022-10-31$1.37$1.8547,200——
2022-10-28$1.46$1.97336,200——
2022-10-27$1.35$1.824,400——
2022-10-26$1.36$1.8433,800——
2022-10-25$1.25$1.6926,600——
2022-10-24$1.32$1.7810,700——
2022-10-21$1.35$1.826,200——
2022-10-20$1.37$1.858,200——
2022-10-19$1.40$1.893,200——
2022-10-18$1.45$1.9646,700——
2022-10-17$1.40$1.8920,000——
2022-10-14$1.37$1.8535,800——
2022-10-13$1.29$1.744,300——
2022-10-12$1.33$1.8047,800——
2022-10-11$1.30$1.764,900——
2022-10-10$1.27$1.723,600——
2022-10-07$1.34$1.8120,500——
2022-10-06$1.36$1.8412,200——
2022-10-05$1.38$1.8761,000——
2022-10-04$1.32$1.7864,900——
2022-10-03$1.23$1.663,500——
2022-09-30$1.23$1.662,900——
2022-09-29$1.24$1.6835,900——
2022-09-28$1.36$1.8434,200——
2022-09-27$1.22$1.656,200——
2022-09-26$1.22$1.654,300——
2022-09-23$1.21$1.6412,000——
2022-09-22$1.21$1.6431,300——
2022-09-21$1.34$1.811,800——
2022-09-20$1.37$1.8522,600——
2022-09-19$1.36$1.8418,800——
2022-09-16$1.42$1.9212,600——
2022-09-15$1.46$1.9713,500——
2022-09-14$1.47$1.9943,900——
2022-09-13$1.50$2.033,200——
2022-09-12$1.50$2.035,300——
2022-09-09$1.45$1.9620,400——
2022-09-08$1.52$2.056,100——
2022-09-07$1.56$2.1116,200——
2022-09-06$1.49$2.0140,400——
2022-09-02$1.51$2.0425,600——
2022-09-01$1.53$2.0718,600——
2022-08-31$1.60$2.1639,400——
2022-08-30$1.56$2.1136,300——
2022-08-29$1.60$2.1615,500——
2022-08-26$1.60$2.1635,900——
2022-08-25$1.72$2.3240,700——
2022-08-24$1.73$2.34127,200——
2022-08-23$1.74$2.3530,600——
2022-08-22$1.70$2.3031,100——
2022-08-19$1.79$2.4250,200——
2022-08-18$1.89$2.5558,100——
2022-08-17$1.80$2.43136,200——
2022-08-16$1.62$2.19200,800——
2022-08-15$1.77$2.39146,100——
2022-08-12$1.96$2.65389,800——
2022-08-11$1.87$2.53919,400——
2022-08-10$2.02$2.7350,693,300——
2022-08-09$1.46$1.97145,600——
2022-08-08$1.59$2.15579,900——
2022-08-05$1.60$2.16362,000——
2022-08-04$1.32$1.7823,500——
2022-08-03$1.35$1.8221,500——
2022-08-02$1.26$1.70130,100——
2022-08-01$1.18$1.608,700——
2022-07-29$1.18$1.606,000——
2022-07-28$1.17$1.583,000——
2022-07-27$1.19$1.612,000——
2022-07-26$1.15$1.553,100——
2022-07-25$1.21$1.6411,500——
2022-07-22$1.26$1.7028,300——
2022-07-21$1.21$1.6413,600——
2022-07-20$1.23$1.665,100——
2022-07-19$1.20$1.6211,200——
2022-07-18$1.19$1.615,100——
2022-07-15$1.21$1.6412,000——
2022-07-14$1.19$1.6112,700——
2022-07-13$1.19$1.6120,000——
2022-07-12$1.15$1.55157,600——
2022-07-11$1.12$1.5120,400——
2022-07-08$1.16$1.579,800——
2022-07-07$1.21$1.641,900——
2022-07-06$1.19$1.6150,700——
2022-07-05$1.12$1.5160,900——
2022-07-01$1.22$1.6512,900——
2022-06-30$1.24$1.6810,600——
2022-06-29$1.21$1.647,200——
2022-06-28$1.29$1.743,200——
2022-06-27$1.29$1.746,200——
2022-06-24$1.32$1.784,400——
2022-06-23$1.35$1.8227,200——
2022-06-22$1.30$1.7625,800——
2022-06-21$1.17$1.589,000——
2022-06-17$1.18$1.6012,200——
2022-06-16$1.17$1.5816,800——
2022-06-15$1.25$1.6928,500——
2022-06-14$1.23$1.6646,700——
2022-06-13$1.44$1.9564,500——
2022-06-10$1.62$2.19128,800——
2022-06-09$1.75$2.28138,600——
2022-06-08$1.72$2.25120,300——
2022-06-07$1.67$2.18109,800——
2022-06-06$1.67$2.185,100——
2022-06-03$1.65$2.156,500——
2022-06-02$1.75$2.2841,300——
2022-06-01$1.70$2.2265,900——
2022-05-31$1.60$2.0910,000——
2022-05-27$1.54$2.012,300——
2022-05-26$1.57$2.053,900——
2022-05-25$1.53$2.00700——
2022-05-24$1.54$2.012,700——
2022-05-23$1.54$2.013,100——
2022-05-20$1.56$2.0427,400——
2022-05-19$1.54$2.019,700——
2022-05-18$1.46$1.914,900——
2022-05-17$1.48$1.933,500——
2022-05-16$1.52$1.9834,900——
2022-05-13$1.40$1.8310,700——
2022-05-12$1.29$1.685,500——
2022-05-11$1.26$1.6427,200——
2022-05-10$1.37$1.798,100——
2022-05-09$1.44$1.8824,300——
2022-05-06$1.41$1.843,300——
2022-05-05$1.41$1.8411,400——
2022-05-04$1.44$1.8813,100——
2022-05-03$1.38$1.804,100——
2022-05-02$1.42$1.851,800——
2022-04-29$1.32$1.722,700——
2022-04-28$1.33$1.744,700——
2022-04-27$1.35$1.768,100——
2022-04-26$1.32$1.724,300——
2022-04-25$1.38$1.8011,500——
2022-04-22$1.48$1.937,800——
2022-04-21$1.52$1.981,600——
2022-04-20$1.49$1.956,400——
2022-04-19$1.51$1.974,400——
2022-04-18$1.56$2.0436,000——
2022-04-14$1.56$2.0449,500——
2022-04-13$1.51$1.9718,100——
2022-04-12$1.55$2.02101,000——
2022-04-11$1.52$1.9820,800——
2022-04-08$1.62$2.1135,700——
2022-04-07$1.59$2.0810,300——
2022-04-06$1.51$1.9719,600——
2022-04-05$1.60$2.0918,100——
2022-04-04$1.60$2.0964,000——
2022-04-01$1.42$1.8526,200——
2022-03-31$1.52$1.986,000——
2022-03-30$1.57$2.0519,300——
2022-03-29$1.55$2.0219,300——
2022-03-28$1.58$2.0633,100——
2022-03-25$1.64$2.1477,100——
2022-03-24$1.71$2.23490,200——
2022-03-23$1.58$2.0648,500——
2022-03-22$1.63$2.13197,800——
2022-03-21$1.38$1.8019,700——
2022-03-18$1.48$1.9322,400——
2022-03-17$1.48$1.93130,900——
2022-03-16$1.36$1.7848,600——
2022-03-15$1.22$1.5910,300——
2022-03-14$1.22$1.5932,400——
2022-03-11$1.27$1.666,800——
2022-03-10$1.32$1.721,600——
2022-03-09$1.36$1.7810,900——
2022-03-08$1.27$1.6613,900——
2022-03-07$1.29$1.689,900——
2022-03-04$1.36$1.786,900——
2022-03-03$1.36$1.781,400——
2022-03-02$1.35$1.7655,100——
2022-03-01$1.43$1.872,600——
2022-02-28$1.46$1.915,400——
2022-02-25$1.47$1.9243,400——
2022-02-24$1.40$1.8398,700——
2022-02-23$1.30$1.70453,100——
2022-02-22$1.32$1.7226,000——
2022-02-18$1.31$1.7137,400——
2022-02-17$1.63$2.1311,500——
2022-02-16$1.71$2.2354,400——
2022-02-15$1.71$2.2347,700——
2022-02-14$1.65$2.159,300——
2022-02-11$1.72$2.2526,300——
2022-02-10$1.72$2.2526,600——
2022-02-09$1.69$2.2128,700——
2022-02-08$1.69$2.2160,800——
2022-02-07$1.67$2.1895,000——
2022-02-04$1.65$2.1516,200——
2022-02-03$1.68$2.1940,800——
2022-02-02$1.71$2.2366,600——
2022-02-01$1.63$2.1335,300——
2022-01-31$1.56$2.048,300——
2022-01-28$1.58$2.0613,800——
2022-01-27$1.65$2.1540,200——
2022-01-26$1.65$2.1510,700——
2022-01-25$1.69$2.2136,900——
2022-01-24$1.66$2.1766,000——
2022-01-21$2.40$3.134,900——
2022-01-20$2.39$3.123,500——
2022-01-19$2.32$3.0364,000——
2022-01-18$2.40$3.1317,900——
2022-01-14$2.38$3.1131,200——
2022-01-13$2.57$3.355,400——
2022-01-12$2.68$3.5018,300——
2022-01-11$2.68$3.5016,700——
2022-01-10$2.70$3.5210,200——
2022-01-07$2.80$3.6619,000——
2022-01-06$2.82$3.6826,300——
2022-01-05$2.73$3.56100,500——
2022-01-04$3.27$4.2749,400——
2022-01-03$3.29$4.2929,200——