Eurotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.87	0.89	0.87	0.89	0.89	1.14%	43,914
Dec 4, 2025	0.87	0.89	0.87	0.88	0.88	0.23%	45,529
Dec 3, 2025	0.88	0.89	0.87	0.87	0.87	0.34%	61,542
Dec 2, 2025	0.88	0.89	0.87	0.87	0.87	-1.02%	59,763
Dec 1, 2025	0.90	0.90	0.88	0.88	0.88	-2.01%	27,142
Nov 28, 2025	0.88	0.90	0.87	0.90	0.90	2.51%	106,599
Nov 27, 2025	0.88	0.89	0.88	0.88	0.88	-0.57%	47,921
Nov 26, 2025	0.90	0.90	0.87	0.88	0.88	-0.56%	51,319
Nov 25, 2025	0.90	0.90	0.86	0.89	0.89	-0.11%	125,826
Nov 24, 2025	0.89	0.90	0.88	0.89	0.89	0.68%	67,357
Nov 21, 2025	0.89	0.90	0.88	0.88	0.88	-2.55%	184,763
Nov 20, 2025	0.92	0.92	0.88	0.90	0.90	0.33%	150,477
Nov 19, 2025	0.90	0.92	0.90	0.90	0.90	-0.88%	87,391
Nov 18, 2025	0.94	0.94	0.89	0.91	0.91	-2.37%	205,694
Nov 17, 2025	0.94	0.96	0.93	0.93	0.93	-	184,630
Nov 14, 2025	0.93	0.97	0.91	0.93	0.93	0.87%	301,003
Nov 13, 2025	0.93	0.94	0.91	0.92	0.92	-0.65%	109,435
Nov 12, 2025	0.92	0.94	0.91	0.93	0.93	2.20%	117,262
Nov 11, 2025	0.91	0.92	0.91	0.91	0.91	0.78%	78,680
Nov 10, 2025	0.90	0.92	0.90	0.90	0.90	0.11%	56,599
Nov 7, 2025	0.90	0.91	0.90	0.90	0.90	0.33%	33,861
Nov 6, 2025	0.90	0.93	0.90	0.90	0.90	-1.97%	204,241
Nov 5, 2025	0.92	0.93	0.89	0.92	0.91	0.11%	156,104
Nov 4, 2025	0.95	0.95	0.91	0.91	0.91	-2.97%	106,133
Nov 3, 2025	0.91	0.95	0.91	0.94	0.94	4.32%	170,372
Oct 31, 2025	0.90	0.93	0.89	0.90	0.90	-0.77%	172,983
Oct 30, 2025	0.92	0.95	0.91	0.91	0.91	-1.30%	151,048
Oct 29, 2025	0.94	0.95	0.92	0.92	0.92	-3.35%	150,249
Oct 28, 2025	0.96	0.97	0.94	0.95	0.95	0.32%	68,231
Oct 27, 2025	0.94	0.97	0.92	0.95	0.95	1.60%	206,876
Oct 24, 2025	0.97	0.97	0.92	0.94	0.94	-2.50%	312,008
Oct 23, 2025	1.02	1.02	0.94	0.96	0.96	-5.14%	756,827
Oct 22, 2025	1.05	1.05	1.01	1.01	1.01	-3.62%	223,807
Oct 21, 2025	1.05	1.07	1.03	1.05	1.05	-1.13%	159,132
Oct 20, 2025	1.03	1.06	1.03	1.06	1.06	1.92%	145,390
Oct 17, 2025	1.06	1.06	1.01	1.04	1.04	0.19%	134,325
Oct 16, 2025	1.06	1.06	1.01	1.04	1.04	-0.38%	260,112
Oct 15, 2025	1.07	1.07	1.04	1.04	1.04	-1.32%	252,943
Oct 14, 2025	1.07	1.07	1.04	1.06	1.06	-1.49%	164,502
Oct 13, 2025	1.08	1.10	1.06	1.07	1.07	0.19%	226,937
Oct 10, 2025	1.13	1.13	1.07	1.07	1.07	-5.13%	224,775
Oct 9, 2025	1.14	1.14	1.13	1.13	1.13	-0.18%	114,296
Oct 8, 2025	1.14	1.15	1.11	1.13	1.13	-0.70%	249,644
Oct 7, 2025	1.14	1.19	1.13	1.14	1.14	1.42%	589,309
Oct 6, 2025	1.14	1.18	1.11	1.12	1.12	-0.53%	475,234
Oct 3, 2025	1.04	1.14	1.03	1.13	1.13	9.71%	694,759
Oct 2, 2025	1.04	1.07	1.03	1.03	1.03	-2.28%	247,814
Oct 1, 2025	1.03	1.06	1.01	1.05	1.05	2.73%	129,662
Sep 30, 2025	1.01	1.05	1.00	1.03	1.03	1.99%	132,305
Sep 29, 2025	1.00	1.04	1.00	1.01	1.01	-	99,817