Euroholdings Ltd. (EHLD)
NASDAQ: EHLD · Real-Time Price · USD
7.95
+0.05 (0.63%)
At close: Jun 26, 2026, 4:00 PM EDT
7.97
+0.02 (0.25%)
After-hours: Jun 26, 2026, 4:00 PM EDT
Euroholdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 0.63% | 1,528 |
| Jun 25, 2026 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | -0.63% | 783 |
| Jun 24, 2026 | 7.98 | 8.10 | 7.85 | 7.95 | 7.95 | 0.63% | 4,165 |
| Jun 23, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -2.11% | 7,521 |
| Jun 22, 2026 | 8.06 | 8.08 | 7.85 | 8.07 | 8.07 | 0.88% | 3,674 |
| Jun 18, 2026 | 8.15 | 8.21 | 7.99 | 8.00 | 8.00 | -0.37% | 4,657 |
| Jun 17, 2026 | 8.18 | 8.58 | 8.03 | 8.03 | 8.03 | 0.09% | 3,578 |
| Jun 16, 2026 | 8.03 | 8.16 | 8.02 | 8.02 | 8.02 | 0.03% | 2,063 |
| Jun 15, 2026 | 8.30 | 8.30 | 8.00 | 8.02 | 8.02 | -4.86% | 5,346 |
| Jun 12, 2026 | 8.66 | 8.67 | 8.40 | 8.43 | 8.43 | -2.70% | 3,302 |
| Jun 11, 2026 | 8.78 | 8.78 | 8.60 | 8.66 | 8.66 | -0.18% | 2,419 |
| Jun 10, 2026 | 8.85 | 8.85 | 8.67 | 8.68 | 8.68 | 0.03% | 1,270 |
| Jun 9, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.94% | 680 |
| Jun 8, 2026 | 8.81 | 9.04 | 8.81 | 8.90 | 8.76 | 1.71% | 8,043 |
| Jun 5, 2026 | 8.70 | 8.98 | 8.56 | 8.75 | 8.61 | 0.46% | 3,973 |
| Jun 4, 2026 | 8.71 | 8.86 | 8.66 | 8.71 | 8.57 | 0.93% | 2,371 |
| Jun 3, 2026 | 8.70 | 8.80 | 8.61 | 8.63 | 8.49 | -0.46% | 3,693 |
| Jun 2, 2026 | 8.80 | 8.80 | 8.67 | 8.67 | 8.53 | -2.47% | 4,136 |
| Jun 1, 2026 | 8.57 | 8.98 | 8.57 | 8.89 | 8.75 | 2.42% | 8,863 |
| May 29, 2026 | 8.80 | 8.80 | 8.58 | 8.68 | 8.54 | -3.12% | 5,629 |
| May 28, 2026 | 8.60 | 9.00 | 8.56 | 8.96 | 8.82 | 4.07% | 12,519 |
| May 27, 2026 | 8.50 | 8.65 | 8.35 | 8.61 | 8.47 | 2.50% | 36,430 |
| May 26, 2026 | 8.42 | 8.65 | 8.40 | 8.40 | 8.27 | - | 12,962 |
| May 22, 2026 | 8.69 | 8.69 | 8.26 | 8.40 | 8.27 | -2.33% | 17,434 |
| May 21, 2026 | 8.65 | 12.34 | 8.01 | 8.60 | 8.46 | -0.58% | 208,259 |
| May 20, 2026 | 8.65 | 8.65 | 8.59 | 8.65 | 8.51 | 0.82% | 4,075 |
| May 19, 2026 | 8.41 | 8.58 | 8.41 | 8.58 | 8.45 | - | 2,791 |
| May 18, 2026 | 8.63 | 8.65 | 8.58 | 8.58 | 8.45 | -0.81% | 4,510 |
| May 15, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.51 | -1.03% | 1,738 |
| May 14, 2026 | 8.60 | 8.79 | 8.60 | 8.74 | 8.60 | 1.33% | 2,574 |
| May 13, 2026 | 8.53 | 8.63 | 8.50 | 8.63 | 8.49 | -0.06% | 3,580 |
| May 12, 2026 | 8.54 | 8.73 | 8.54 | 8.63 | 8.49 | 1.65% | 4,788 |
| May 11, 2026 | 8.51 | 8.65 | 8.49 | 8.49 | 8.36 | -0.24% | 1,768 |
| May 8, 2026 | 8.44 | 8.51 | 8.44 | 8.51 | 8.38 | 0.12% | 2,961 |
| May 6, 2026 | 8.43 | 8.52 | 8.43 | 8.50 | 8.37 | 2.04% | 6,882 |
| May 5, 2026 | 8.29 | 8.50 | 8.29 | 8.33 | 8.20 | 0.36% | 468 |
| May 4, 2026 | 8.02 | 8.73 | 8.02 | 8.30 | 8.17 | 1.21% | 2,456 |
| May 1, 2026 | 8.37 | 8.47 | 8.20 | 8.20 | 8.07 | 0.01% | 984 |
| Apr 30, 2026 | 8.41 | 8.41 | 8.20 | 8.20 | 8.07 | -3.98% | 625 |
| Apr 29, 2026 | 8.59 | 8.60 | 8.54 | 8.54 | 8.41 | -0.12% | 1,356 |
| Apr 28, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.42 | 0.59% | 419 |
| Apr 27, 2026 | 8.04 | 8.50 | 8.04 | 8.50 | 8.37 | 1.55% | 1,078 |
| Apr 24, 2026 | 8.36 | 8.50 | 8.01 | 8.37 | 8.24 | -1.53% | 1,180 |
| Apr 23, 2026 | 8.46 | 8.50 | 8.45 | 8.50 | 8.37 | 0.59% | 1,163 |
| Apr 22, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.32 | - | 923 |
| Apr 21, 2026 | 8.39 | 8.56 | 8.39 | 8.45 | 8.32 | 1.20% | 5,466 |
| Apr 20, 2026 | 8.25 | 8.35 | 8.25 | 8.35 | 8.22 | 1.46% | 1,787 |
| Apr 17, 2026 | 8.23 | 8.29 | 8.23 | 8.23 | 8.10 | -1.44% | 1,244 |
| Apr 16, 2026 | 7.89 | 8.35 | 7.86 | 8.35 | 8.22 | 5.43% | 5,166 |
| Apr 15, 2026 | 7.80 | 7.92 | 7.80 | 7.92 | 7.80 | 1.70% | 2,139 |
| Apr 14, 2026 | 7.68 | 7.79 | 7.68 | 7.79 | 7.67 | 1.40% | 1,791 |
| Apr 13, 2026 | 7.50 | 7.70 | 7.50 | 7.68 | 7.56 | 2.40% | 3,510 |
| Apr 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.38 | 1.20% | 4,299 |
| Apr 9, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.29 | -1.06% | 357 |
| Apr 8, 2026 | 7.58 | 7.58 | 7.45 | 7.49 | 7.37 | 2.04% | 2,174 |
| Apr 7, 2026 | 7.57 | 7.58 | 7.34 | 7.34 | 7.22 | -3.19% | 4,027 |
| Apr 6, 2026 | 7.60 | 7.60 | 7.40 | 7.58 | 7.46 | -0.24% | 1,718 |
| Apr 2, 2026 | 7.55 | 7.60 | 7.31 | 7.60 | 7.48 | 0.66% | 4,469 |
| Apr 1, 2026 | 7.60 | 7.60 | 7.50 | 7.55 | 7.43 | 0.67% | 1,953 |
| Mar 31, 2026 | 7.54 | 7.56 | 7.39 | 7.50 | 7.38 | -2.09% | 3,672 |
| Mar 30, 2026 | 7.41 | 7.66 | 7.41 | 7.66 | 7.54 | 2.96% | 4,565 |
| Mar 27, 2026 | 7.42 | 7.59 | 7.40 | 7.44 | 7.32 | -1.06% | 7,578 |
| Mar 26, 2026 | 7.10 | 7.52 | 7.10 | 7.52 | 7.40 | 3.16% | 26,972 |
| Mar 25, 2026 | 7.39 | 7.39 | 7.14 | 7.29 | 7.18 | -0.48% | 1,725 |
| Mar 24, 2026 | 7.40 | 7.60 | 7.33 | 7.33 | 7.21 | 0.90% | 31,303 |
| Mar 23, 2026 | 7.31 | 7.31 | 7.22 | 7.26 | 7.15 | 0.69% | 2,143 |
| Mar 20, 2026 | 7.28 | 7.28 | 7.20 | 7.21 | 7.10 | -0.96% | 6,722 |
| Mar 19, 2026 | 7.20 | 7.28 | 7.00 | 7.28 | 7.17 | 2.54% | 3,638 |
| Mar 18, 2026 | 7.09 | 7.21 | 7.08 | 7.10 | 6.99 | -0.28% | 16,148 |
| Mar 17, 2026 | 7.17 | 7.20 | 7.12 | 7.12 | 7.01 | -0.42% | 2,623 |
| Mar 16, 2026 | 7.06 | 7.15 | 7.06 | 7.15 | 7.04 | 0.99% | 4,728 |
| Mar 13, 2026 | 7.08 | 7.14 | 7.08 | 7.08 | 6.97 | -1.39% | 4,405 |
| Mar 12, 2026 | 7.13 | 7.18 | 7.08 | 7.18 | 7.07 | 0.70% | 2,555 |
| Mar 11, 2026 | 7.15 | 7.18 | 7.13 | 7.13 | 7.02 | -0.35% | 2,385 |
| Mar 10, 2026 | 7.17 | 7.19 | 7.08 | 7.16 | 7.04 | 1.63% | 2,043 |
| Mar 9, 2026 | 7.11 | 7.19 | 7.11 | 7.18 | 6.93 | -1.24% | 3,955 |
| Mar 6, 2026 | 7.20 | 7.33 | 7.10 | 7.27 | 7.02 | 0.44% | 4,788 |
| Mar 5, 2026 | 7.16 | 7.40 | 7.13 | 7.24 | 6.99 | 0.39% | 6,353 |
| Mar 4, 2026 | 7.23 | 7.38 | 7.11 | 7.21 | 6.96 | 0.84% | 64,208 |
| Mar 3, 2026 | 7.25 | 7.45 | 7.02 | 7.15 | 6.90 | -0.14% | 21,580 |
| Mar 2, 2026 | 7.06 | 7.40 | 6.97 | 7.16 | 6.91 | 1.60% | 32,999 |
| Feb 27, 2026 | 7.09 | 7.09 | 7.05 | 7.05 | 6.80 | 0.68% | 3,054 |
| Feb 26, 2026 | 7.04 | 7.06 | 7.00 | 7.00 | 6.76 | -0.71% | 7,164 |
| Feb 25, 2026 | 6.88 | 7.10 | 6.75 | 7.05 | 6.80 | 3.37% | 12,780 |
| Feb 24, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.58 | 1.49% | 779 |
| Feb 23, 2026 | 6.86 | 6.91 | 6.69 | 6.72 | 6.49 | -1.18% | 4,864 |
| Feb 20, 2026 | 6.71 | 6.80 | 6.71 | 6.80 | 6.56 | 2.87% | 6,011 |
| Feb 19, 2026 | 6.50 | 6.80 | 6.50 | 6.61 | 6.38 | -0.23% | 3,401 |
| Feb 18, 2026 | 6.77 | 6.78 | 6.63 | 6.63 | 6.39 | -2.00% | 1,923 |
| Feb 17, 2026 | 6.44 | 7.00 | 6.44 | 6.76 | 6.52 | 4.97% | 6,199 |
| Feb 13, 2026 | 6.34 | 6.44 | 6.34 | 6.44 | 6.22 | 1.50% | 1,755 |
| Feb 12, 2026 | 6.37 | 6.38 | 6.34 | 6.35 | 6.12 | 0.24% | 3,432 |
| Feb 11, 2026 | 6.17 | 6.38 | 6.17 | 6.33 | 6.11 | 2.59% | 17,300 |
| Feb 10, 2026 | 6.20 | 6.31 | 6.17 | 6.17 | 5.95 | -0.48% | 12,821 |
| Feb 9, 2026 | 6.19 | 6.25 | 6.19 | 6.20 | 5.98 | - | 6,205 |
| Feb 6, 2026 | 6.20 | 6.21 | 6.11 | 6.20 | 5.98 | - | 4,617 |
| Feb 5, 2026 | 6.38 | 6.38 | 6.20 | 6.20 | 5.98 | -2.75% | 3,921 |
| Feb 4, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.15 | -0.08% | 691 |
| Feb 3, 2026 | 6.47 | 6.47 | 6.38 | 6.38 | 6.16 | -1.16% | 3,069 |
| Feb 2, 2026 | 6.40 | 6.46 | 6.40 | 6.46 | 6.23 | -0.54% | 776 |