Euroholdings Ltd. (EHLD)
NASDAQ: EHLD · Real-Time Price · USD
6.12
+0.02 (0.33%)
At close: May 30, 2025, 4:00 PM
6.15
+0.03 (0.49%)
After-hours: May 30, 2025, 4:00 PM EDT
Euroholdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 6.18 | 6.34 | 6.05 | 6.07 | 6.07 | -0.49% | 19,547 |
| May 29, 2025 | 5.88 | 6.20 | 5.88 | 6.10 | 6.10 | 1.33% | 12,974 |
| May 28, 2025 | 5.88 | 6.03 | 5.88 | 6.02 | 6.02 | - | 9,192 |
| May 27, 2025 | 6.03 | 6.03 | 5.84 | 6.02 | 6.02 | 0.50% | 6,189 |
| May 23, 2025 | 5.53 | 5.99 | 5.53 | 5.99 | 5.99 | 1.53% | 17,490 |
| May 22, 2025 | 6.09 | 6.10 | 5.90 | 5.90 | 5.90 | -2.80% | 7,036 |
| May 21, 2025 | 5.90 | 6.14 | 5.90 | 6.07 | 6.07 | 0.33% | 3,572 |
| May 20, 2025 | 5.85 | 6.12 | 5.85 | 6.05 | 6.05 | 2.20% | 4,347 |
| May 19, 2025 | 6.01 | 6.15 | 5.80 | 5.92 | 5.92 | -3.27% | 12,424 |
| May 16, 2025 | 6.34 | 6.34 | 5.92 | 6.12 | 6.12 | -1.29% | 15,137 |
| May 15, 2025 | 6.04 | 6.38 | 6.02 | 6.20 | 6.20 | 1.64% | 4,829 |
| May 14, 2025 | 6.01 | 6.48 | 6.01 | 6.10 | 6.10 | 0.66% | 14,167 |
| May 13, 2025 | 6.60 | 6.65 | 6.01 | 6.06 | 6.06 | -8.04% | 22,375 |
| May 12, 2025 | 5.78 | 7.00 | 5.78 | 6.59 | 6.59 | 12.07% | 53,846 |
| May 9, 2025 | 5.60 | 5.95 | 5.60 | 5.88 | 5.88 | 3.98% | 11,502 |
| May 8, 2025 | 5.65 | 5.88 | 5.60 | 5.66 | 5.66 | -0.79% | 21,205 |
| May 7, 2025 | 5.63 | 5.86 | 5.63 | 5.70 | 5.70 | - | 3,840 |
| May 6, 2025 | 5.79 | 5.90 | 5.70 | 5.70 | 5.70 | -1.04% | 15,026 |
| May 5, 2025 | 5.29 | 5.76 | 5.09 | 5.76 | 5.76 | 8.88% | 17,865 |
| May 2, 2025 | 5.21 | 5.29 | 5.00 | 5.29 | 5.29 | 3.12% | 7,471 |
| May 1, 2025 | 5.11 | 5.35 | 5.08 | 5.13 | 5.13 | 1.38% | 19,502 |
| Apr 30, 2025 | 4.90 | 5.30 | 4.70 | 5.06 | 5.06 | 3.90% | 32,697 |
| Apr 29, 2025 | 4.87 | 4.87 | 4.85 | 4.87 | 4.87 | 2.53% | 12,242 |
| Apr 28, 2025 | 4.84 | 4.85 | 4.52 | 4.75 | 4.75 | -2.06% | 14,922 |
| Apr 25, 2025 | 4.87 | 4.87 | 4.58 | 4.85 | 4.85 | 1.25% | 35,467 |
| Apr 24, 2025 | 4.44 | 4.87 | 4.44 | 4.79 | 4.79 | 1.91% | 15,407 |
| Apr 23, 2025 | 4.55 | 4.80 | 4.40 | 4.70 | 4.70 | 2.40% | 27,491 |
| Apr 22, 2025 | 4.49 | 4.60 | 4.23 | 4.59 | 4.59 | 5.28% | 119,905 |
| Apr 21, 2025 | 4.50 | 4.54 | 4.33 | 4.36 | 4.36 | -5.01% | 17,314 |
| Apr 17, 2025 | 4.58 | 4.73 | 4.56 | 4.59 | 4.59 | -2.73% | 6,690 |
| Apr 16, 2025 | 4.88 | 5.00 | 4.55 | 4.72 | 4.72 | -0.86% | 117,970 |
| Apr 15, 2025 | 4.96 | 4.98 | 4.74 | 4.76 | 4.76 | -1.45% | 21,491 |
| Apr 14, 2025 | 4.87 | 4.99 | 4.71 | 4.83 | 4.83 | -1.43% | 36,651 |
| Apr 11, 2025 | 4.87 | 5.10 | 4.57 | 4.90 | 4.90 | 3.81% | 115,827 |
| Apr 10, 2025 | 4.76 | 4.87 | 4.50 | 4.72 | 4.72 | -3.87% | 61,555 |
| Apr 9, 2025 | 4.37 | 4.94 | 4.36 | 4.91 | 4.91 | 10.34% | 23,128 |
| Apr 8, 2025 | 4.36 | 4.73 | 4.25 | 4.45 | 4.45 | 9.07% | 65,257 |
| Apr 7, 2025 | 4.21 | 4.51 | 3.83 | 4.08 | 4.08 | -4.67% | 56,795 |
| Apr 4, 2025 | 4.75 | 4.75 | 4.20 | 4.28 | 4.28 | -11.75% | 76,320 |
| Apr 3, 2025 | 5.26 | 5.43 | 4.75 | 4.85 | 4.85 | -12.93% | 60,610 |
| Apr 2, 2025 | 5.55 | 5.85 | 5.10 | 5.57 | 5.57 | -3.13% | 59,254 |
| Apr 1, 2025 | 4.62 | 5.85 | 4.53 | 5.75 | 5.75 | 20.29% | 142,104 |
| Mar 31, 2025 | 4.37 | 4.84 | 4.26 | 4.78 | 4.78 | 9.89% | 76,193 |
| Mar 28, 2025 | 4.57 | 4.80 | 4.35 | 4.35 | 4.35 | -4.61% | 60,498 |
| Mar 27, 2025 | 4.99 | 4.99 | 4.52 | 4.56 | 4.56 | -6.75% | 102,090 |
| Mar 26, 2025 | 4.62 | 5.35 | 4.54 | 4.89 | 4.89 | 0.62% | 385,964 |
| Mar 25, 2025 | 4.94 | 9.40 | 4.76 | 4.86 | 4.86 | -3.57% | 1,897,729 |
| Mar 24, 2025 | 5.34 | 5.64 | 4.76 | 5.04 | 5.04 | -8.36% | 119,042 |
| Mar 21, 2025 | 6.02 | 6.13 | 5.50 | 5.50 | 5.50 | -10.28% | 82,450 |
| Mar 20, 2025 | 6.90 | 7.22 | 6.13 | 6.13 | 6.13 | -11.29% | 81,610 |