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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.64$2.2224,700——
2023-12-28$1.65$2.2325,800——
2023-12-27$1.66$2.2411,700——
2023-12-26$1.72$2.326,100——
2023-12-22$1.70$2.308,000——
2023-12-21$1.71$2.3114,100——
2023-12-20$1.73$2.345,900——
2023-12-19$1.74$2.358,700——
2023-12-18$1.79$2.424,200——
2023-12-15$1.79$2.424,600——
2023-12-14$1.79$2.429,700——
2023-12-13$1.79$2.4249,200——
2023-12-12$1.75$2.372,500——
2023-12-11$1.74$2.353,500——
2023-12-08$1.73$2.341,400——
2023-12-07$1.73$2.344,800——
2023-12-06$1.72$2.323,800——
2023-12-05$1.68$2.2734,400——
2023-12-04$1.52$2.052,100——
2023-12-01$1.52$2.0525,300——
2023-11-30$1.46$1.971,300——
2023-11-29$1.46$1.975,400——
2023-11-28$1.46$1.971,800——
2023-11-27$1.46$1.971,800——
2023-11-24$1.46$1.97700——
2023-11-22$1.46$1.972,600——
2023-11-21$1.46$1.978,700——
2023-11-20$1.46$1.971,400——
2023-11-17$1.46$1.973,700——
2023-11-16$1.46$1.97900——
2023-11-15$1.46$1.97500——
2023-11-14$1.45$1.961,100——
2023-11-13$1.46$1.97900——
2023-11-10$1.45$1.961,000——
2023-11-09$1.48$2.001,000——
2023-11-08$1.48$2.003,300——
2023-11-07$1.48$2.00600——
2023-11-06$1.48$2.001,000——
2023-11-03$1.46$1.971,900——
2023-11-02$1.44$1.95900——
2023-11-01$1.45$1.962,100——
2023-10-31$1.45$1.963,400——
2023-10-30$1.42$1.921,500——
2023-10-27$1.42$1.92800——
2023-10-26$1.42$1.922,200——
2023-10-25$1.42$1.92900——
2023-10-24$1.39$1.88500——
2023-10-23$1.38$1.871,300——
2023-10-20$1.37$1.857,700——
2023-10-19$1.33$1.801,600——
2023-10-18$1.37$1.854,900——
2023-10-17$1.33$1.803,300——
2023-10-16$1.32$1.781,900——
2023-10-13$1.34$1.818,500——
2023-10-12$1.30$1.763,000——
2023-10-11$1.34$1.811,600——
2023-10-10$1.32$1.787,000——
2023-10-09$1.33$1.806,500——
2023-10-06$1.35$1.8215,500——
2023-10-05$1.35$1.82700——
2023-10-04$1.36$1.8415,200——
2023-10-03$1.46$1.974,600——
2023-10-02$1.42$1.922,900——
2023-09-29$1.42$1.922,200——
2023-09-28$1.41$1.913,600——
2023-09-27$1.44$1.951,800——
2023-09-26$1.44$1.952,000——
2023-09-25$1.41$1.91200——
2023-09-22$1.50$2.034,000——
2023-09-21$1.47$1.991,800——
2023-09-20$1.46$1.978,000——
2023-09-19$1.52$2.051,800——
2023-09-18$1.52$2.052,000——
2023-09-15$1.50$2.037,700——
2023-09-14$1.48$2.0017,300——
2023-09-13$1.54$2.085,500——
2023-09-12$1.58$2.1412,900——
2023-09-11$1.65$2.2318,200——
2023-09-08$1.66$2.24900——
2023-09-07$1.66$2.243,700——
2023-09-06$1.64$2.220——
2023-09-05$1.64$2.222,000——
2023-09-01$1.64$2.225,800——
2023-08-31$1.69$2.282,700——
2023-08-30$1.68$2.271,100——
2023-08-29$1.66$2.24600——
2023-08-28$1.71$2.31600——
2023-08-25$1.70$2.301,700——
2023-08-24$1.70$2.301,800——
2023-08-23$1.72$2.32900——
2023-08-22$1.69$2.283,800——
2023-08-21$1.66$2.242,300——
2023-08-18$1.57$2.123,900——
2023-08-17$1.57$2.123,000——
2023-08-16$1.61$2.184,100——
2023-08-15$1.63$2.207,400——
2023-08-14$1.59$2.151,900——
2023-08-11$1.65$2.239,600——
2023-08-10$1.65$2.23700——
2023-08-09$1.65$2.236,200——
2023-08-08$1.67$2.269,100——
2023-08-07$1.66$2.247,000——
2023-08-04$1.64$2.228,500——
2023-08-03$1.63$2.20700——
2023-08-02$1.69$2.281,200——
2023-08-01$1.69$2.284,200——
2023-07-31$1.71$2.311,700——
2023-07-28$1.69$2.287,000——
2023-07-27$1.68$2.2717,000——
2023-07-26$1.65$2.2313,500——
2023-07-25$1.68$2.273,700——
2023-07-24$1.68$2.274,600——
2023-07-21$1.64$2.222,800——
2023-07-20$1.64$2.227,200——
2023-07-19$1.67$2.2620,600——
2023-07-18$1.60$2.1611,700——
2023-07-17$1.65$2.2340,600——
2023-07-14$1.70$2.301,400——
2023-07-13$1.72$2.325,900——
2023-07-12$1.72$2.325,300——
2023-07-11$1.70$2.308,300——
2023-07-10$1.72$2.3213,900——
2023-07-07$1.74$2.358,000——
2023-07-06$1.75$2.3713,000——
2023-07-05$1.71$2.315,800——
2023-07-03$1.73$2.345,900——
2023-06-30$1.69$2.289,400——
2023-06-29$1.64$2.221,400——
2023-06-28$1.62$2.1910,800——
2023-06-27$1.64$2.225,700——
2023-06-26$1.61$2.185,500——
2023-06-23$1.60$2.166,300——
2023-06-22$1.66$2.2410,000——
2023-06-21$1.69$2.284,500——
2023-06-20$1.66$2.242,900——
2023-06-16$1.64$2.227,000——
2023-06-15$1.63$2.2015,300——
2023-06-14$1.68$2.2720,100——
2023-06-13$1.70$2.3015,200——
2023-06-12$1.70$2.306,600——
2023-06-09$1.72$2.3210,400——
2023-06-08$1.68$2.274,400——
2023-06-07$1.69$2.288,300——
2023-06-06$1.68$2.275,700——
2023-06-05$1.65$2.235,800——
2023-06-02$1.66$2.2427,100——
2023-06-01$1.58$2.143,700——
2023-05-31$1.59$2.154,800——
2023-05-30$1.58$2.148,300——
2023-05-26$1.59$2.154,200——
2023-05-25$1.59$2.1525,600——
2023-05-24$1.64$2.2252,900——
2023-05-23$1.54$2.084,800——
2023-05-22$1.54$2.0815,200——
2023-05-19$1.54$2.0812,600——
2023-05-18$1.56$2.1135,000——
2023-05-17$1.48$2.007,000——
2023-05-16$1.43$1.935,800——
2023-05-15$1.44$1.9534,100——
2023-05-12$1.38$1.877,500——
2023-05-11$1.42$1.922,700——
2023-05-10$1.46$1.974,600——
2023-05-09$1.43$1.9317,700——
2023-05-08$1.47$1.9922,200——
2023-05-05$1.38$1.875,500——
2023-05-04$1.35$1.8224,800——
2023-05-03$1.44$1.9518,300——
2023-05-02$1.49$2.0198,600——
2023-05-01$1.74$2.35214,800——
2023-04-28$1.46$1.9728,700——
2023-04-27$1.41$1.9112,500——
2023-04-26$1.30$1.769,100——
2023-04-25$1.30$1.765,200——
2023-04-24$1.27$1.729,800——
2023-04-21$1.23$1.6656,500——
2023-04-20$1.42$1.9235,400——
2023-04-19$1.38$1.8754,300——
2023-04-18$1.42$1.92970,100——
2023-04-17$1.13$1.5346,000——
2023-04-14$1.25$1.6937,300——
2023-04-13$1.27$1.7231,000——
2023-04-12$1.38$1.87399,000——
2023-04-11$1.50$2.0376,100——
2023-04-10$1.38$1.8714,900——
2023-04-06$1.30$1.7618,100——
2023-04-05$1.22$1.6520,000——
2023-04-04$1.12$1.5110,200——
2023-04-03$1.13$1.536,000——
2023-03-31$1.14$1.548,500——
2023-03-30$1.15$1.5510,200——
2023-03-29$1.16$1.576,300——
2023-03-28$1.20$1.626,900——
2023-03-27$1.17$1.586,500——
2023-03-24$1.21$1.648,900——
2023-03-23$1.23$1.6614,900——
2023-03-22$1.23$1.668,100——
2023-03-21$1.24$1.687,900——
2023-03-20$1.23$1.663,300——
2023-03-17$1.25$1.69500——
2023-03-16$1.27$1.728,700——
2023-03-15$1.31$1.776,300——
2023-03-14$1.34$1.812,400——
2023-03-13$1.30$1.765,900——
2023-03-10$1.35$1.823,400——
2023-03-09$1.36$1.848,000——
2023-03-08$1.40$1.891,200——
2023-03-07$1.40$1.8918,100——
2023-03-06$1.38$1.87600——
2023-03-03$1.30$1.764,200——
2023-03-02$1.36$1.843,000——
2023-03-01$1.34$1.812,900——
2023-02-28$1.33$1.803,500——
2023-02-27$1.32$1.786,100——
2023-02-24$1.32$1.782,700——
2023-02-23$1.32$1.781,900——
2023-02-22$1.33$1.808,400——
2023-02-21$1.37$1.854,200——
2023-02-17$1.36$1.849,800——
2023-02-16$1.38$1.876,200——
2023-02-15$1.38$1.8710,900——
2023-02-14$1.40$1.8911,800——
2023-02-13$1.44$1.957,200——
2023-02-10$1.40$1.891,900——
2023-02-09$1.40$1.899,500——
2023-02-08$1.44$1.953,000——
2023-02-07$1.44$1.953,700——
2023-02-06$1.43$1.935,300——
2023-02-03$1.43$1.936,900——
2023-02-02$1.43$1.939,200——
2023-02-01$1.43$1.9314,800——
2023-01-31$1.35$1.822,100——
2023-01-30$1.36$1.844,000——
2023-01-27$1.40$1.895,700——
2023-01-26$1.40$1.897,000——
2023-01-25$1.41$1.9115,500——
2023-01-24$1.40$1.891,600——
2023-01-23$1.42$1.9217,000——
2023-01-20$1.44$1.950——
2023-01-19$1.44$1.951,500——
2023-01-18$1.45$1.962,100——
2023-01-17$1.47$1.994,500——
2023-01-13$1.45$1.965,600——
2023-01-12$1.49$2.014,100——
2023-01-11$1.48$2.001,200——
2023-01-10$1.46$1.978,100——
2023-01-09$1.43$1.9311,100——
2023-01-06$1.41$1.915,400——
2023-01-05$1.41$1.911,200——
2023-01-04$1.43$1.933,800——
2023-01-03$1.34$1.811,700——