Euroholdings Ltd. (EHLD)
NASDAQ: EHLD · Real-Time Price · USD
8.55
+0.05 (0.59%)
At close: Apr 28, 2026, 4:00 PM EDT
8.41
-0.14 (-1.64%)
After-hours: Apr 28, 2026, 4:04 PM EDT
Euroholdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | 419 |
| Apr 27, 2026 | 8.04 | 8.50 | 8.04 | 8.50 | 8.50 | 1.55% | 971 |
| Apr 24, 2026 | 8.36 | 8.50 | 8.01 | 8.37 | 8.37 | -1.53% | 1,172 |
| Apr 23, 2026 | 8.46 | 8.50 | 8.45 | 8.50 | 8.50 | 0.59% | 1,163 |
| Apr 22, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 923 |
| Apr 21, 2026 | 8.39 | 8.56 | 8.39 | 8.45 | 8.45 | 1.20% | 5,466 |
| Apr 20, 2026 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | 1.46% | 1,765 |
| Apr 17, 2026 | 8.23 | 8.29 | 8.23 | 8.23 | 8.23 | -1.44% | 1,240 |
| Apr 16, 2026 | 7.89 | 8.35 | 7.86 | 8.35 | 8.35 | 5.43% | 5,158 |
| Apr 15, 2026 | 7.80 | 7.92 | 7.80 | 7.92 | 7.92 | 1.69% | 2,131 |
| Apr 14, 2026 | 7.68 | 7.79 | 7.68 | 7.79 | 7.79 | 1.41% | 1,791 |
| Apr 13, 2026 | 7.50 | 7.70 | 7.50 | 7.68 | 7.68 | 2.40% | 3,509 |
| Apr 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.20% | 4,299 |
| Apr 9, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -1.05% | 344 |
| Apr 8, 2026 | 7.58 | 7.58 | 7.45 | 7.49 | 7.49 | 2.04% | 2,174 |
| Apr 7, 2026 | 7.57 | 7.58 | 7.34 | 7.34 | 7.34 | -3.19% | 4,027 |
| Apr 6, 2026 | 7.60 | 7.60 | 7.40 | 7.58 | 7.58 | -0.24% | 1,718 |
| Apr 2, 2026 | 7.55 | 7.60 | 7.31 | 7.60 | 7.60 | 0.66% | 4,469 |
| Apr 1, 2026 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | 0.67% | 1,953 |
| Mar 31, 2026 | 7.54 | 7.56 | 7.39 | 7.50 | 7.50 | -2.09% | 3,672 |
| Mar 30, 2026 | 7.41 | 7.66 | 7.41 | 7.66 | 7.66 | 2.96% | 4,565 |
| Mar 27, 2026 | 7.42 | 7.59 | 7.40 | 7.44 | 7.44 | -1.06% | 7,578 |
| Mar 26, 2026 | 7.10 | 7.52 | 7.10 | 7.52 | 7.52 | 3.16% | 26,972 |
| Mar 25, 2026 | 7.39 | 7.39 | 7.14 | 7.29 | 7.29 | -0.48% | 1,725 |
| Mar 24, 2026 | 7.40 | 7.60 | 7.33 | 7.33 | 7.33 | 0.90% | 31,303 |
| Mar 23, 2026 | 7.31 | 7.31 | 7.22 | 7.26 | 7.26 | 0.69% | 2,143 |
| Mar 20, 2026 | 7.28 | 7.28 | 7.20 | 7.21 | 7.21 | -0.96% | 6,722 |
| Mar 19, 2026 | 7.20 | 7.28 | 7.00 | 7.28 | 7.28 | 2.54% | 3,638 |
| Mar 18, 2026 | 7.09 | 7.21 | 7.08 | 7.10 | 7.10 | -0.28% | 16,148 |
| Mar 17, 2026 | 7.17 | 7.20 | 7.12 | 7.12 | 7.12 | -0.42% | 2,623 |
| Mar 16, 2026 | 7.06 | 7.15 | 7.06 | 7.15 | 7.15 | 0.99% | 4,728 |
| Mar 13, 2026 | 7.08 | 7.14 | 7.08 | 7.08 | 7.08 | -1.39% | 4,405 |
| Mar 12, 2026 | 7.13 | 7.18 | 7.08 | 7.18 | 7.18 | 0.70% | 2,555 |
| Mar 11, 2026 | 7.15 | 7.18 | 7.13 | 7.13 | 7.13 | -0.35% | 2,385 |
| Mar 10, 2026 | 7.17 | 7.19 | 7.08 | 7.16 | 7.16 | -0.35% | 2,043 |
| Mar 9, 2026 | 7.11 | 7.19 | 7.11 | 7.18 | 7.04 | -1.24% | 3,955 |
| Mar 6, 2026 | 7.20 | 7.33 | 7.10 | 7.27 | 7.13 | 0.44% | 4,788 |
| Mar 5, 2026 | 7.16 | 7.40 | 7.13 | 7.24 | 7.10 | 0.39% | 6,353 |
| Mar 4, 2026 | 7.23 | 7.38 | 7.11 | 7.21 | 7.07 | 0.84% | 64,208 |
| Mar 3, 2026 | 7.25 | 7.45 | 7.02 | 7.15 | 7.01 | -0.14% | 21,580 |
| Mar 2, 2026 | 7.06 | 7.40 | 6.97 | 7.16 | 7.02 | 1.59% | 32,999 |
| Feb 27, 2026 | 7.09 | 7.09 | 7.05 | 7.05 | 6.91 | 0.69% | 3,054 |
| Feb 26, 2026 | 7.04 | 7.06 | 7.00 | 7.00 | 6.86 | -0.71% | 7,164 |
| Feb 25, 2026 | 6.88 | 7.10 | 6.75 | 7.05 | 6.91 | 3.37% | 12,780 |
| Feb 24, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.69 | 1.49% | 779 |
| Feb 23, 2026 | 6.86 | 6.91 | 6.69 | 6.72 | 6.59 | -1.18% | 4,864 |
| Feb 20, 2026 | 6.71 | 6.80 | 6.71 | 6.80 | 6.67 | 2.87% | 6,011 |
| Feb 19, 2026 | 6.50 | 6.80 | 6.50 | 6.61 | 6.48 | -0.23% | 3,401 |
| Feb 18, 2026 | 6.77 | 6.78 | 6.63 | 6.63 | 6.50 | -2.00% | 1,923 |
| Feb 17, 2026 | 6.44 | 7.00 | 6.44 | 6.76 | 6.63 | 4.97% | 6,199 |
| Feb 13, 2026 | 6.34 | 6.44 | 6.34 | 6.44 | 6.31 | 1.50% | 1,755 |
| Feb 12, 2026 | 6.37 | 6.38 | 6.34 | 6.35 | 6.22 | 0.24% | 3,432 |
| Feb 11, 2026 | 6.17 | 6.38 | 6.17 | 6.33 | 6.21 | 2.59% | 17,300 |
| Feb 10, 2026 | 6.20 | 6.31 | 6.17 | 6.17 | 6.05 | -0.48% | 12,821 |
| Feb 9, 2026 | 6.19 | 6.25 | 6.19 | 6.20 | 6.08 | - | 6,205 |
| Feb 6, 2026 | 6.20 | 6.21 | 6.11 | 6.20 | 6.08 | - | 4,617 |
| Feb 5, 2026 | 6.38 | 6.38 | 6.20 | 6.20 | 6.08 | -2.75% | 3,921 |
| Feb 4, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.25 | -0.08% | 691 |
| Feb 3, 2026 | 6.47 | 6.47 | 6.38 | 6.38 | 6.26 | -1.16% | 3,069 |
| Feb 2, 2026 | 6.40 | 6.46 | 6.40 | 6.46 | 6.33 | -0.54% | 776 |
| Jan 30, 2026 | 6.50 | 6.50 | 6.49 | 6.49 | 6.36 | - | 1,039 |
| Jan 29, 2026 | 6.49 | 6.50 | 6.49 | 6.49 | 6.36 | 0.31% | 2,550 |
| Jan 28, 2026 | 6.50 | 6.50 | 6.47 | 6.47 | 6.34 | -0.15% | 3,190 |
| Jan 27, 2026 | 6.51 | 6.60 | 6.48 | 6.48 | 6.35 | -1.07% | 11,454 |
| Jan 26, 2026 | 6.56 | 6.60 | 6.55 | 6.55 | 6.42 | -0.76% | 4,593 |
| Jan 23, 2026 | 6.60 | 6.60 | 6.57 | 6.60 | 6.47 | 0.76% | 6,391 |
| Jan 22, 2026 | 6.67 | 6.67 | 6.54 | 6.55 | 6.42 | -2.59% | 4,750 |
| Jan 21, 2026 | 6.75 | 6.75 | 6.66 | 6.72 | 6.59 | -0.83% | 10,810 |
| Jan 20, 2026 | 6.90 | 6.90 | 6.78 | 6.78 | 6.65 | -1.45% | 10,767 |
| Jan 16, 2026 | 6.87 | 6.99 | 6.87 | 6.88 | 6.75 | -0.58% | 4,201 |
| Jan 15, 2026 | 6.93 | 6.93 | 6.87 | 6.92 | 6.79 | 0.73% | 1,699 |
| Jan 14, 2026 | 6.92 | 7.00 | 6.87 | 6.87 | 6.74 | -0.15% | 2,631 |
| Jan 13, 2026 | 6.86 | 6.99 | 6.86 | 6.88 | 6.75 | -1.57% | 1,035 |
| Jan 12, 2026 | 7.00 | 7.00 | 6.97 | 6.99 | 6.85 | -0.14% | 4,491 |
| Jan 9, 2026 | 7.00 | 7.10 | 7.00 | 7.00 | 6.86 | -2.10% | 3,024 |
| Jan 8, 2026 | 7.01 | 7.15 | 7.01 | 7.15 | 7.01 | 2.14% | 1,278 |
| Jan 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.86 | 0.72% | 1,089 |
| Jan 6, 2026 | 6.97 | 7.05 | 6.95 | 6.95 | 6.81 | 1.46% | 2,306 |
| Jan 5, 2026 | 6.99 | 7.06 | 6.85 | 6.85 | 6.72 | 0.44% | 5,586 |
| Jan 2, 2026 | 6.75 | 6.82 | 6.75 | 6.82 | 6.69 | 0.29% | 2,663 |
| Dec 31, 2025 | 6.75 | 6.88 | 6.75 | 6.80 | 6.67 | 0.74% | 2,135 |
| Dec 30, 2025 | 6.77 | 6.82 | 6.67 | 6.75 | 6.62 | -1.46% | 3,342 |
| Dec 29, 2025 | 6.85 | 6.86 | 6.75 | 6.85 | 6.72 | 0.44% | 6,760 |
| Dec 26, 2025 | 6.85 | 6.89 | 6.82 | 6.82 | 6.69 | - | 5,274 |
| Dec 24, 2025 | 6.81 | 6.82 | 6.81 | 6.82 | 6.69 | 0.15% | 714 |
| Dec 23, 2025 | 6.81 | 6.99 | 6.81 | 6.81 | 6.68 | -0.28% | 2,392 |
| Dec 22, 2025 | 6.85 | 6.88 | 6.82 | 6.83 | 6.70 | 0.13% | 6,608 |
| Dec 19, 2025 | 6.90 | 6.90 | 6.82 | 6.82 | 6.69 | -1.16% | 4,259 |
| Dec 18, 2025 | 6.95 | 7.00 | 6.90 | 6.90 | 6.77 | 0.73% | 896 |
| Dec 17, 2025 | 6.82 | 7.05 | 6.82 | 6.85 | 6.72 | -4.46% | 12,063 |
| Dec 16, 2025 | 7.00 | 7.19 | 6.87 | 7.17 | 7.03 | -0.42% | 3,481 |
| Dec 15, 2025 | 7.01 | 7.20 | 6.91 | 7.20 | 7.06 | -0.14% | 3,482 |
| Dec 12, 2025 | 7.21 | 7.21 | 6.96 | 7.21 | 7.07 | -0.41% | 6,821 |
| Dec 11, 2025 | 7.23 | 7.25 | 7.23 | 7.24 | 7.10 | 0.42% | 1,353 |
| Dec 10, 2025 | 7.16 | 7.25 | 7.16 | 7.21 | 7.07 | - | 1,938 |
| Dec 9, 2025 | 7.21 | 7.36 | 7.15 | 7.21 | 7.07 | -3.87% | 4,854 |
| Dec 8, 2025 | 7.27 | 7.50 | 7.20 | 7.50 | 7.22 | 4.90% | 11,916 |
| Dec 5, 2025 | 7.28 | 7.28 | 7.15 | 7.15 | 6.88 | 0.14% | 1,514 |
| Dec 4, 2025 | 7.12 | 7.15 | 7.12 | 7.14 | 6.87 | -0.04% | 5,161 |
| Dec 3, 2025 | 7.17 | 7.17 | 7.14 | 7.14 | 6.87 | -1.27% | 989 |