Skip to main content
CLWT logo

Euro Tech Holdings Company Limited

CLWTNASDAQIndustrialsPollution & Treatment Controls

$1.45Today:- (-)1Y +15.08%

As of Oct 16, 2026 close

Market cap
$11.02M
P/E (TTM)
3.56
Forward P/E
1.80
Dividend yield
-
52-week range
$0.99$2.68
Volume (live)
-
Avg. volume (3M)
2.44M

Euro Tech Holdings Company (CLWT) Historical Stock Prices

Analyze Euro Tech Holdings Company (CLWT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Euro Tech Holdings Company (CLWT) Interactive Price Chart

Interactive historical price chart showing Euro Tech Holdings Company stock price movements and trends across multiple time periods.

Loading chart...

CLWT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CLWT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.451.491.451.451.4540.60K
Oct 15, 20261.451.641.331.451.45260.00K
Oct 14, 20261.441.691.421.421.42266.10K
Oct 13, 20261.631.661.411.571.571.24M
Oct 12, 20261.992.341.632.152.1571.13M
Oct 9, 20261.321.401.301.361.3611.40K
Oct 8, 20261.311.481.271.311.3196.70K
Oct 7, 20261.251.301.251.251.2511.00K
Oct 6, 20261.321.321.281.281.284.00K
Oct 5, 20261.351.371.321.331.334.30K
Oct 2, 20261.351.351.341.341.345.00K
Oct 1, 20261.411.411.341.341.343.30K
Sep 30, 20261.381.411.381.381.382.50K
Sep 29, 20261.401.401.381.381.381.90K
Sep 28, 20261.361.421.361.401.408.30K
Sep 25, 20261.441.441.371.371.3725.80K
Sep 24, 20261.541.541.451.451.4516.10K
Sep 23, 20261.501.511.501.511.511.90K
Sep 22, 20261.511.521.501.511.514.00K
Sep 21, 20261.541.541.511.521.522.60K
Sep 18, 20261.481.541.481.541.546.60K
Sep 17, 20261.541.571.511.511.517.00K
Sep 16, 20261.501.531.491.531.5311.40K
Sep 15, 20261.551.581.501.531.5315.90K
Sep 14, 20261.581.611.581.581.583.18K
Sep 11, 20261.691.691.561.581.5810.66K
Sep 10, 20261.651.651.461.551.5564.09K
Sep 9, 20261.711.731.691.691.692.61K
Sep 8, 20261.621.751.621.711.7126.45K
Sep 4, 20261.621.681.591.641.648.07K
Sep 3, 20261.611.631.581.621.6211.77K
Sep 2, 20261.651.681.621.641.643.97K
Sep 1, 20261.561.671.561.621.6218.02K
Aug 31, 20261.611.661.601.661.6614.25K
Aug 28, 20261.611.651.561.601.6012.09K
Aug 27, 20261.651.731.611.671.6721.24K
Aug 26, 20261.671.721.631.701.7027.31K
Aug 25, 20261.621.661.571.631.6310.49K
Aug 24, 20261.561.641.561.621.625.43K
Aug 21, 20261.561.651.561.601.603.40K
Aug 20, 20261.601.611.551.571.5711.12K
Aug 19, 20261.651.711.601.601.6021.47K
Aug 18, 20261.701.711.651.651.659.51K
Aug 17, 20261.741.751.661.661.6620.81K
Aug 14, 20261.641.771.641.691.6956.73K
Aug 13, 20261.621.651.601.641.646.98K
Aug 12, 20261.651.711.601.641.6444.90K
Aug 11, 20261.551.701.531.661.6666.29K
Aug 10, 20261.581.621.531.571.5714.59K
Aug 7, 20261.511.651.511.591.5938.80K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.