Euroholdings Ltd. (EHLD)
NASDAQ: EHLD · Real-Time Price · USD
7.15
+0.01 (0.14%)
At close: Dec 5, 2025, 4:00 PM EST
7.24
+0.09 (1.26%)
After-hours: Dec 5, 2025, 4:00 PM EST
Euroholdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.28 | 7.28 | 7.15 | 7.15 | 7.15 | 0.14% | 1,514 |
| Dec 4, 2025 | 7.12 | 7.15 | 7.12 | 7.14 | 7.14 | -0.04% | 5,161 |
| Dec 3, 2025 | 7.17 | 7.17 | 7.14 | 7.14 | 7.14 | -1.27% | 989 |
| Dec 2, 2025 | 7.18 | 7.24 | 7.18 | 7.24 | 7.24 | 0.77% | 1,516 |
| Dec 1, 2025 | 7.18 | 7.18 | 7.09 | 7.18 | 7.18 | -0.35% | 4,793 |
| Nov 28, 2025 | 7.30 | 7.30 | 7.21 | 7.21 | 7.20 | 1.34% | 1,505 |
| Nov 26, 2025 | 7.17 | 7.44 | 7.11 | 7.11 | 7.11 | -1.93% | 7,582 |
| Nov 25, 2025 | 7.45 | 7.46 | 7.25 | 7.25 | 7.25 | -1.96% | 5,009 |
| Nov 24, 2025 | 7.26 | 7.50 | 7.20 | 7.40 | 7.40 | 0.27% | 1,940 |
| Nov 21, 2025 | 6.98 | 7.38 | 6.93 | 7.38 | 7.38 | 0.61% | 3,023 |
| Nov 19, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.88% | 548 |
| Nov 18, 2025 | 7.07 | 7.32 | 7.06 | 7.27 | 7.27 | 2.77% | 8,615 |
| Nov 17, 2025 | 7.05 | 7.07 | 7.05 | 7.07 | 7.07 | -0.51% | 4,022 |
| Nov 14, 2025 | 6.94 | 7.11 | 6.90 | 7.11 | 7.11 | 0.37% | 4,135 |
| Nov 13, 2025 | 6.99 | 7.08 | 6.99 | 7.08 | 7.08 | 1.14% | 2,415 |
| Nov 12, 2025 | 6.88 | 7.00 | 6.86 | 7.00 | 7.00 | -0.68% | 1,979 |
| Nov 10, 2025 | 6.85 | 7.08 | 6.85 | 7.05 | 7.05 | -0.03% | 1,469 |
| Nov 7, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.12% | 687 |
| Nov 6, 2025 | 7.16 | 7.17 | 7.09 | 7.13 | 7.13 | 1.86% | 4,048 |
| Nov 5, 2025 | 6.82 | 7.00 | 6.82 | 7.00 | 7.00 | 2.94% | 2,113 |
| Nov 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.29% | 827 |
| Nov 3, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -2.43% | 492 |
| Oct 31, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.83% | 935 |
| Oct 29, 2025 | 6.85 | 7.18 | 6.85 | 7.12 | 7.12 | 3.79% | 5,367 |
| Oct 28, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 1,004 |
| Oct 27, 2025 | 6.90 | 7.02 | 6.86 | 6.86 | 6.86 | -3.85% | 5,210 |
| Oct 24, 2025 | 6.87 | 7.14 | 6.81 | 7.14 | 7.13 | 2.66% | 7,136 |
| Oct 23, 2025 | 6.96 | 6.96 | 6.83 | 6.95 | 6.95 | 0.72% | 1,184 |
| Oct 22, 2025 | 6.85 | 7.00 | 6.85 | 6.90 | 6.90 | 0.70% | 2,836 |
| Oct 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -4.40% | 386 |
| Oct 20, 2025 | 7.00 | 7.17 | 6.98 | 7.17 | 7.17 | 2.09% | 5,648 |
| Oct 17, 2025 | 6.88 | 7.02 | 6.88 | 7.02 | 7.02 | -1.13% | 722 |
| Oct 16, 2025 | 7.00 | 7.14 | 6.85 | 7.10 | 7.10 | 3.20% | 3,011 |
| Oct 15, 2025 | 7.07 | 7.09 | 6.88 | 6.88 | 6.88 | -0.33% | 2,036 |
| Oct 14, 2025 | 6.94 | 6.94 | 6.90 | 6.90 | 6.90 | -1.39% | 918 |
| Oct 13, 2025 | 7.00 | 7.00 | 6.81 | 7.00 | 7.00 | - | 3,474 |
| Oct 10, 2025 | 7.01 | 7.01 | 6.93 | 7.00 | 7.00 | -0.14% | 2,032 |
| Oct 9, 2025 | 7.07 | 7.10 | 7.00 | 7.01 | 7.01 | -1.13% | 3,137 |
| Oct 8, 2025 | 7.10 | 7.18 | 7.00 | 7.09 | 7.09 | 1.00% | 2,322 |
| Oct 7, 2025 | 7.09 | 7.11 | 7.02 | 7.02 | 7.02 | -0.14% | 4,002 |
| Oct 6, 2025 | 7.00 | 7.30 | 7.00 | 7.03 | 7.03 | 0.43% | 9,042 |
| Oct 3, 2025 | 7.04 | 7.70 | 7.00 | 7.00 | 7.00 | -2.11% | 37,135 |
| Oct 2, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.44% | 627 |
| Oct 1, 2025 | 7.00 | 7.30 | 7.00 | 7.12 | 7.12 | -0.28% | 3,075 |
| Sep 30, 2025 | 7.10 | 7.29 | 7.00 | 7.14 | 7.14 | -2.19% | 2,570 |
| Sep 29, 2025 | 7.48 | 7.50 | 7.00 | 7.30 | 7.30 | 1.01% | 10,068 |
| Sep 26, 2025 | 7.03 | 7.23 | 7.03 | 7.23 | 7.23 | 2.66% | 891 |
| Sep 25, 2025 | 7.05 | 7.18 | 7.01 | 7.04 | 7.04 | -0.98% | 3,009 |
| Sep 24, 2025 | 7.03 | 7.22 | 7.03 | 7.11 | 7.11 | 0.57% | 1,299 |
| Sep 23, 2025 | 6.93 | 7.33 | 6.81 | 7.07 | 7.07 | 3.97% | 4,899 |
| Sep 22, 2025 | 7.48 | 7.48 | 6.80 | 6.80 | 6.80 | -3.75% | 8,479 |
| Sep 19, 2025 | 7.16 | 7.16 | 7.07 | 7.07 | 7.07 | -1.46% | 2,101 |
| Sep 18, 2025 | 7.52 | 7.53 | 7.06 | 7.17 | 7.17 | -4.53% | 9,978 |
| Sep 17, 2025 | 7.25 | 7.71 | 7.23 | 7.51 | 7.51 | 3.47% | 7,088 |
| Sep 16, 2025 | 7.20 | 7.26 | 7.10 | 7.26 | 7.26 | 0.81% | 7,013 |
| Sep 15, 2025 | 6.92 | 7.20 | 6.92 | 7.20 | 7.20 | 5.57% | 5,313 |
| Sep 12, 2025 | 6.84 | 7.20 | 6.82 | 6.82 | 6.82 | 1.04% | 6,154 |
| Sep 11, 2025 | 7.02 | 7.02 | 6.75 | 6.75 | 6.75 | -5.46% | 4,795 |
| Sep 10, 2025 | 6.91 | 7.15 | 6.91 | 7.14 | 7.14 | -1.24% | 3,657 |
| Sep 9, 2025 | 7.02 | 7.25 | 6.87 | 7.23 | 7.23 | -1.63% | 2,455 |
| Sep 8, 2025 | 7.03 | 7.36 | 7.03 | 7.35 | 7.21 | 3.38% | 11,614 |
| Sep 5, 2025 | 7.05 | 7.16 | 7.05 | 7.11 | 6.97 | -0.84% | 1,702 |
| Sep 4, 2025 | 7.19 | 7.20 | 7.12 | 7.17 | 7.03 | -0.42% | 2,757 |
| Sep 3, 2025 | 7.14 | 7.20 | 7.05 | 7.20 | 7.06 | 2.13% | 3,083 |
| Sep 2, 2025 | 7.01 | 7.30 | 6.93 | 7.05 | 6.92 | -2.95% | 4,395 |
| Aug 29, 2025 | 7.27 | 7.28 | 6.85 | 7.26 | 7.13 | 0.54% | 5,569 |
| Aug 28, 2025 | 6.90 | 7.29 | 6.90 | 7.23 | 7.09 | 6.56% | 6,968 |
| Aug 27, 2025 | 6.68 | 6.86 | 6.68 | 6.78 | 6.65 | 1.50% | 1,874 |
| Aug 26, 2025 | 7.03 | 7.03 | 6.68 | 6.68 | 6.55 | -4.98% | 15,591 |
| Aug 25, 2025 | 7.28 | 7.32 | 7.00 | 7.03 | 6.90 | -1.26% | 3,512 |
| Aug 22, 2025 | 7.15 | 7.23 | 7.10 | 7.12 | 6.98 | -0.79% | 4,631 |
| Aug 21, 2025 | 7.21 | 7.23 | 7.18 | 7.18 | 7.04 | -0.73% | 1,520 |
| Aug 20, 2025 | 7.23 | 7.28 | 7.10 | 7.23 | 7.09 | -0.96% | 6,299 |
| Aug 19, 2025 | 7.26 | 7.65 | 7.26 | 7.30 | 7.16 | 0.41% | 22,467 |
| Aug 18, 2025 | 7.10 | 7.50 | 7.10 | 7.27 | 7.13 | 0.28% | 67,629 |
| Aug 15, 2025 | 7.37 | 7.37 | 7.25 | 7.25 | 7.11 | -3.33% | 2,095 |
| Aug 14, 2025 | 7.41 | 7.60 | 7.40 | 7.50 | 7.36 | 0.27% | 6,596 |
| Aug 13, 2025 | 7.60 | 7.63 | 7.16 | 7.48 | 7.34 | 2.61% | 6,905 |
| Aug 12, 2025 | 7.19 | 7.70 | 7.15 | 7.29 | 7.15 | 2.53% | 6,880 |
| Aug 11, 2025 | 7.51 | 7.65 | 7.00 | 7.11 | 6.97 | -5.20% | 16,779 |
| Aug 8, 2025 | 7.54 | 7.75 | 7.50 | 7.50 | 7.36 | -2.37% | 2,641 |
| Aug 7, 2025 | 7.50 | 7.80 | 7.50 | 7.68 | 7.54 | 0.38% | 5,079 |
| Aug 6, 2025 | 7.62 | 7.65 | 7.43 | 7.65 | 7.51 | 2.86% | 8,807 |
| Aug 5, 2025 | 7.64 | 7.64 | 7.44 | 7.44 | 7.30 | - | 2,035 |
| Aug 4, 2025 | 7.35 | 7.60 | 7.35 | 7.44 | 7.30 | 1.92% | 4,428 |
| Aug 1, 2025 | 7.56 | 7.59 | 7.30 | 7.30 | 7.16 | -5.19% | 6,243 |
| Jul 31, 2025 | 7.52 | 7.70 | 7.52 | 7.70 | 7.55 | -0.91% | 1,737 |
| Jul 30, 2025 | 7.52 | 7.78 | 7.36 | 7.77 | 7.62 | 5.73% | 12,180 |
| Jul 29, 2025 | 7.38 | 7.49 | 7.29 | 7.35 | 7.21 | -2.00% | 2,425 |
| Jul 28, 2025 | 7.72 | 7.82 | 7.50 | 7.50 | 7.36 | -4.09% | 4,366 |
| Jul 25, 2025 | 7.93 | 7.93 | 7.81 | 7.82 | 7.67 | 1.56% | 2,549 |
| Jul 24, 2025 | 7.73 | 7.89 | 7.69 | 7.70 | 7.55 | 0.52% | 3,242 |
| Jul 23, 2025 | 7.43 | 7.69 | 7.43 | 7.66 | 7.51 | 8.81% | 4,434 |
| Jul 22, 2025 | 7.50 | 7.50 | 7.00 | 7.04 | 6.91 | -5.50% | 13,876 |
| Jul 21, 2025 | 7.94 | 7.97 | 7.45 | 7.45 | 7.31 | -3.75% | 31,001 |
| Jul 18, 2025 | 7.72 | 7.90 | 7.63 | 7.74 | 7.59 | 1.98% | 3,445 |
| Jul 17, 2025 | 7.57 | 7.79 | 7.57 | 7.59 | 7.45 | 0.80% | 3,262 |
| Jul 16, 2025 | 7.72 | 7.73 | 7.53 | 7.53 | 7.39 | -4.32% | 2,101 |
| Jul 15, 2025 | 7.29 | 7.87 | 7.22 | 7.87 | 7.72 | -1.01% | 7,632 |
| Jul 14, 2025 | 8.00 | 8.16 | 7.05 | 7.95 | 7.80 | -1.85% | 30,368 |