Euroholdings Ltd. (EHLD)
NASDAQ: EHLD · Real-Time Price · USD
7.19
-0.08 (-1.17%)
Mar 9, 2026, 12:11 PM EDT - Market open
Euroholdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.11 | 7.18 | 7.11 | 7.19 | - | -1.17% | 1,622 |
| Mar 6, 2026 | 7.20 | 7.33 | 7.10 | 7.27 | 7.27 | 0.44% | 4,788 |
| Mar 5, 2026 | 7.16 | 7.40 | 7.13 | 7.24 | 7.24 | 0.39% | 6,352 |
| Mar 4, 2026 | 7.23 | 7.38 | 7.11 | 7.21 | 7.21 | 0.84% | 63,790 |
| Mar 3, 2026 | 7.25 | 7.45 | 7.02 | 7.15 | 7.15 | -0.14% | 21,384 |
| Mar 2, 2026 | 7.06 | 7.40 | 6.97 | 7.16 | 7.16 | 1.59% | 30,957 |
| Feb 27, 2026 | 7.09 | 7.09 | 7.05 | 7.05 | 7.05 | 0.69% | 3,054 |
| Feb 26, 2026 | 7.04 | 7.06 | 7.00 | 7.00 | 7.00 | -0.71% | 7,164 |
| Feb 25, 2026 | 6.88 | 7.10 | 6.75 | 7.05 | 7.05 | 3.37% | 12,780 |
| Feb 24, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 1.49% | 738 |
| Feb 23, 2026 | 6.86 | 6.91 | 6.69 | 6.72 | 6.72 | -1.18% | 4,864 |
| Feb 20, 2026 | 6.71 | 6.80 | 6.71 | 6.80 | 6.80 | 2.87% | 6,011 |
| Feb 19, 2026 | 6.50 | 6.80 | 6.50 | 6.61 | 6.61 | -0.23% | 3,401 |
| Feb 18, 2026 | 6.77 | 6.78 | 6.63 | 6.63 | 6.63 | -2.00% | 1,923 |
| Feb 17, 2026 | 6.44 | 7.00 | 6.44 | 6.76 | 6.76 | 4.97% | 6,193 |
| Feb 13, 2026 | 6.34 | 6.44 | 6.34 | 6.44 | 6.44 | 1.50% | 1,755 |
| Feb 12, 2026 | 6.37 | 6.38 | 6.34 | 6.35 | 6.35 | 0.24% | 3,432 |
| Feb 11, 2026 | 6.17 | 6.38 | 6.17 | 6.33 | 6.33 | 2.59% | 17,300 |
| Feb 10, 2026 | 6.20 | 6.31 | 6.17 | 6.17 | 6.17 | -0.48% | 12,821 |
| Feb 9, 2026 | 6.19 | 6.25 | 6.19 | 6.20 | 6.20 | - | 6,205 |
| Feb 6, 2026 | 6.20 | 6.21 | 6.11 | 6.20 | 6.20 | - | 4,617 |
| Feb 5, 2026 | 6.38 | 6.38 | 6.20 | 6.20 | 6.20 | -2.75% | 2,921 |
| Feb 4, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.08% | 691 |
| Feb 3, 2026 | 6.47 | 6.47 | 6.38 | 6.38 | 6.38 | -1.16% | 3,069 |
| Feb 2, 2026 | 6.40 | 6.46 | 6.40 | 6.46 | 6.46 | -0.54% | 776 |
| Jan 30, 2026 | 6.50 | 6.50 | 6.49 | 6.49 | 6.49 | - | 1,039 |
| Jan 29, 2026 | 6.49 | 6.50 | 6.49 | 6.49 | 6.49 | 0.31% | 2,550 |
| Jan 28, 2026 | 6.50 | 6.50 | 6.47 | 6.47 | 6.47 | -0.15% | 3,190 |
| Jan 27, 2026 | 6.51 | 6.60 | 6.48 | 6.48 | 6.48 | -1.07% | 11,454 |
| Jan 26, 2026 | 6.56 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | 4,593 |
| Jan 23, 2026 | 6.60 | 6.60 | 6.57 | 6.60 | 6.60 | 0.76% | 6,391 |
| Jan 22, 2026 | 6.67 | 6.67 | 6.54 | 6.55 | 6.55 | -2.59% | 4,750 |
| Jan 21, 2026 | 6.75 | 6.75 | 6.66 | 6.72 | 6.72 | -0.83% | 10,810 |
| Jan 20, 2026 | 6.90 | 6.90 | 6.78 | 6.78 | 6.78 | -1.45% | 10,767 |
| Jan 16, 2026 | 6.87 | 6.99 | 6.87 | 6.88 | 6.88 | -0.58% | 4,201 |
| Jan 15, 2026 | 6.93 | 6.93 | 6.87 | 6.92 | 6.92 | 0.73% | 1,699 |
| Jan 14, 2026 | 6.92 | 7.00 | 6.87 | 6.87 | 6.87 | -0.15% | 2,631 |
| Jan 13, 2026 | 6.86 | 6.99 | 6.86 | 6.88 | 6.88 | -1.57% | 1,035 |
| Jan 12, 2026 | 7.00 | 7.00 | 6.97 | 6.99 | 6.99 | -0.14% | 4,491 |
| Jan 9, 2026 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | -2.10% | 3,024 |
| Jan 8, 2026 | 7.01 | 7.15 | 7.01 | 7.15 | 7.15 | 2.14% | 1,278 |
| Jan 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 1,029 |
| Jan 6, 2026 | 6.97 | 7.05 | 6.95 | 6.95 | 6.95 | 1.46% | 2,306 |
| Jan 5, 2026 | 6.99 | 7.06 | 6.85 | 6.85 | 6.85 | 0.44% | 5,586 |
| Jan 2, 2026 | 6.75 | 6.82 | 6.75 | 6.82 | 6.82 | 0.29% | 2,663 |
| Dec 31, 2025 | 6.75 | 6.88 | 6.75 | 6.80 | 6.80 | 0.74% | 2,135 |
| Dec 30, 2025 | 6.77 | 6.82 | 6.67 | 6.75 | 6.75 | -1.46% | 3,342 |
| Dec 29, 2025 | 6.85 | 6.86 | 6.75 | 6.85 | 6.85 | 0.44% | 6,760 |
| Dec 26, 2025 | 6.85 | 6.89 | 6.82 | 6.82 | 6.82 | - | 5,274 |
| Dec 24, 2025 | 6.81 | 6.82 | 6.81 | 6.82 | 6.82 | 0.15% | 714 |
| Dec 23, 2025 | 6.81 | 6.99 | 6.81 | 6.81 | 6.81 | -0.28% | 2,392 |
| Dec 22, 2025 | 6.85 | 6.88 | 6.82 | 6.83 | 6.83 | 0.13% | 6,608 |
| Dec 19, 2025 | 6.90 | 6.90 | 6.82 | 6.82 | 6.82 | -1.16% | 4,259 |
| Dec 18, 2025 | 6.95 | 7.00 | 6.90 | 6.90 | 6.90 | 0.73% | 471 |
| Dec 17, 2025 | 6.82 | 7.05 | 6.82 | 6.85 | 6.85 | -4.46% | 12,063 |
| Dec 16, 2025 | 7.00 | 7.19 | 6.87 | 7.17 | 7.17 | -0.42% | 3,481 |
| Dec 15, 2025 | 7.01 | 7.20 | 6.91 | 7.20 | 7.20 | -0.14% | 3,482 |
| Dec 12, 2025 | 7.21 | 7.21 | 6.96 | 7.21 | 7.21 | -0.41% | 6,821 |
| Dec 11, 2025 | 7.23 | 7.25 | 7.23 | 7.24 | 7.24 | 0.42% | 1,143 |
| Dec 10, 2025 | 7.16 | 7.25 | 7.16 | 7.21 | 7.21 | - | 1,938 |
| Dec 9, 2025 | 7.21 | 7.36 | 7.15 | 7.21 | 7.21 | -3.87% | 4,854 |
| Dec 8, 2025 | 7.27 | 7.50 | 7.20 | 7.50 | 7.36 | 4.90% | 11,480 |
| Dec 5, 2025 | 7.28 | 7.28 | 7.15 | 7.15 | 7.02 | 0.14% | 1,514 |
| Dec 4, 2025 | 7.12 | 7.15 | 7.12 | 7.14 | 7.01 | -0.04% | 5,161 |
| Dec 3, 2025 | 7.17 | 7.17 | 7.14 | 7.14 | 7.01 | -1.27% | 989 |
| Dec 2, 2025 | 7.18 | 7.24 | 7.18 | 7.24 | 7.10 | 0.77% | 1,521 |
| Dec 1, 2025 | 7.18 | 7.18 | 7.09 | 7.18 | 7.04 | -0.35% | 4,796 |
| Nov 28, 2025 | 7.30 | 7.30 | 7.21 | 7.21 | 7.07 | 1.34% | 1,513 |
| Nov 26, 2025 | 7.17 | 7.44 | 7.11 | 7.11 | 6.98 | -1.93% | 7,583 |
| Nov 25, 2025 | 7.45 | 7.46 | 7.25 | 7.25 | 7.11 | -1.96% | 5,009 |
| Nov 24, 2025 | 7.26 | 7.50 | 7.20 | 7.40 | 7.26 | 0.27% | 1,940 |
| Nov 21, 2025 | 6.98 | 7.38 | 6.93 | 7.38 | 7.24 | 0.61% | 3,023 |
| Nov 19, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.19 | 0.88% | 548 |
| Nov 18, 2025 | 7.07 | 7.32 | 7.06 | 7.27 | 7.13 | 2.77% | 8,615 |
| Nov 17, 2025 | 7.05 | 7.07 | 7.05 | 7.07 | 6.94 | -0.51% | 4,022 |
| Nov 14, 2025 | 6.94 | 7.11 | 6.90 | 7.11 | 6.97 | 0.37% | 4,135 |
| Nov 13, 2025 | 6.99 | 7.08 | 6.99 | 7.08 | 6.95 | 1.14% | 2,415 |
| Nov 12, 2025 | 6.88 | 7.00 | 6.86 | 7.00 | 6.87 | -0.68% | 1,979 |
| Nov 10, 2025 | 6.85 | 7.08 | 6.85 | 7.05 | 6.92 | -0.03% | 1,469 |
| Nov 7, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.92 | -1.12% | 687 |
| Nov 6, 2025 | 7.16 | 7.17 | 7.09 | 7.13 | 7.00 | 1.86% | 4,048 |
| Nov 5, 2025 | 6.82 | 7.00 | 6.82 | 7.00 | 6.87 | 2.94% | 2,113 |
| Nov 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.67 | -0.29% | 827 |
| Nov 3, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.69 | -2.43% | 492 |
| Oct 31, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.86 | -1.83% | 935 |
| Oct 29, 2025 | 6.85 | 7.18 | 6.85 | 7.12 | 6.99 | 3.79% | 5,367 |
| Oct 28, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.73 | - | 1,004 |
| Oct 27, 2025 | 6.90 | 7.02 | 6.86 | 6.86 | 6.73 | -3.85% | 5,210 |
| Oct 24, 2025 | 6.87 | 7.14 | 6.81 | 7.14 | 7.00 | 2.66% | 7,136 |
| Oct 23, 2025 | 6.96 | 6.96 | 6.83 | 6.95 | 6.82 | 0.72% | 1,184 |
| Oct 22, 2025 | 6.85 | 7.00 | 6.85 | 6.90 | 6.77 | 0.70% | 2,836 |
| Oct 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.72 | -4.40% | 386 |
| Oct 20, 2025 | 7.00 | 7.17 | 6.98 | 7.17 | 7.03 | 2.09% | 5,648 |
| Oct 17, 2025 | 6.88 | 7.02 | 6.88 | 7.02 | 6.89 | -1.13% | 722 |
| Oct 16, 2025 | 7.00 | 7.14 | 6.85 | 7.10 | 6.97 | 3.20% | 3,011 |
| Oct 15, 2025 | 7.07 | 7.09 | 6.88 | 6.88 | 6.75 | -0.33% | 2,036 |
| Oct 14, 2025 | 6.94 | 6.94 | 6.90 | 6.90 | 6.77 | -1.39% | 918 |
| Oct 13, 2025 | 7.00 | 7.00 | 6.81 | 7.00 | 6.87 | - | 3,474 |
| Oct 10, 2025 | 7.01 | 7.01 | 6.93 | 7.00 | 6.87 | -0.14% | 2,032 |
| Oct 9, 2025 | 7.07 | 7.10 | 7.00 | 7.01 | 6.88 | -1.13% | 3,137 |