Eureka Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.58	0.58	0.56	0.58	0.58	1.75%	46,467
May 15, 2026	0.57	0.58	0.56	0.57	0.57	-0.87%	115,548
May 14, 2026	0.58	0.58	0.56	0.58	0.58	-1.71%	165,927
May 13, 2026	0.58	0.59	0.57	0.59	0.59	0.86%	152,759
May 12, 2026	0.58	0.58	0.57	0.58	0.58	1.75%	170,106
May 11, 2026	0.59	0.59	0.57	0.57	0.57	-2.56%	103,560
May 8, 2026	0.58	0.59	0.57	0.59	0.59	1.74%	150,415
May 7, 2026	0.57	0.58	0.57	0.58	0.58	-	98,499
May 6, 2026	0.57	0.58	0.57	0.58	0.58	-0.86%	110,064
May 5, 2026	0.58	0.59	0.57	0.58	0.58	-	161,707
May 4, 2026	0.58	0.58	0.57	0.58	0.58	1.75%	85,327
May 1, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	69,901
Apr 30, 2026	0.58	0.58	0.57	0.58	0.58	-	432,722
Apr 29, 2026	0.58	0.59	0.58	0.58	0.58	1.75%	93,257
Apr 28, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	32,917
Apr 27, 2026	0.57	0.58	0.57	0.58	0.58	4.50%	86,479
Apr 24, 2026	0.57	0.58	0.56	0.56	0.56	-2.63%	41,749
Apr 23, 2026	0.59	0.59	0.57	0.57	0.57	-1.72%	52,694
Apr 22, 2026	0.57	0.59	0.57	0.58	0.58	1.75%	280,426
Apr 21, 2026	0.56	0.57	0.55	0.57	0.57	1.79%	306,194
Apr 20, 2026	0.57	0.58	0.56	0.56	0.56	-1.75%	336,553
Apr 17, 2026	0.55	0.57	0.54	0.57	0.57	3.64%	2,332,936
Apr 16, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	2,492,459
Apr 15, 2026	0.54	0.54	0.53	0.54	0.54	-	201,985
Apr 14, 2026	0.54	0.54	0.54	0.54	0.54	0.93%	484,307
Apr 13, 2026	0.54	0.54	0.53	0.54	0.54	-0.93%	98,411
Apr 10, 2026	0.54	0.54	0.53	0.54	0.54	-	126,070
Apr 9, 2026	0.54	0.54	0.54	0.54	0.54	-	285,588
Apr 8, 2026	0.53	0.54	0.53	0.54	0.54	1.89%	641,807
Apr 7, 2026	0.54	0.54	0.53	0.53	0.53	-0.93%	251,956
Apr 2, 2026	0.54	0.54	0.53	0.54	0.54	-	113,591
Apr 1, 2026	0.54	0.54	0.53	0.54	0.54	-	28,354
Mar 31, 2026	0.54	0.54	0.53	0.54	0.54	-	27,054
Mar 30, 2026	0.54	0.54	0.53	0.54	0.54	-0.93%	161,450
Mar 27, 2026	0.54	0.54	0.53	0.54	0.54	-	161,933
Mar 26, 2026	0.54	0.54	0.53	0.54	0.54	-	143,086
Mar 25, 2026	0.54	0.54	0.53	0.54	0.54	2.86%	195,956
Mar 24, 2026	0.54	0.54	0.51	0.53	0.53	-2.78%	348,050
Mar 23, 2026	0.55	0.55	0.53	0.54	0.54	-	1,148,082
Mar 20, 2026	0.54	0.55	0.53	0.54	0.54	0.93%	177,431
Mar 19, 2026	0.52	0.54	0.52	0.54	0.54	2.88%	441,075
Mar 18, 2026	0.53	0.54	0.52	0.52	0.52	-2.80%	5,052
Mar 17, 2026	0.53	0.54	0.53	0.54	0.54	-	936,378
Mar 16, 2026	0.53	0.54	0.53	0.54	0.54	0.94%	1,458,409
Mar 13, 2026	0.53	0.53	0.53	0.53	0.53	-	366,186
Mar 12, 2026	0.54	0.54	0.53	0.53	0.53	-0.93%	1,568,794
Mar 11, 2026	0.53	0.54	0.53	0.54	0.54	-	1,335,626
Mar 10, 2026	0.53	0.54	0.52	0.54	0.54	1.90%	681,824
Mar 9, 2026	0.53	0.53	0.51	0.53	0.53	-	833,607
Mar 6, 2026	0.52	0.53	0.52	0.53	0.53	-0.94%	468,086