Euroholdings Ltd. (EHLD)
NASDAQ: EHLD · Real-Time Price · USD
7.12
-0.06 (-0.84%)
At close: Aug 22, 2025, 4:00 PM
6.89
-0.23 (-3.23%)
After-hours: Aug 22, 2025, 5:28 PM EDT
Euroholdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.15 | 7.23 | 7.10 | 7.12 | 7.12 | -0.79% | 4,631 |
| Aug 21, 2025 | 7.21 | 7.23 | 7.18 | 7.18 | 7.18 | -0.73% | 1,520 |
| Aug 20, 2025 | 7.23 | 7.28 | 7.10 | 7.23 | 7.23 | -0.96% | 6,299 |
| Aug 19, 2025 | 7.26 | 7.65 | 7.26 | 7.30 | 7.30 | 0.41% | 22,467 |
| Aug 18, 2025 | 7.10 | 7.50 | 7.10 | 7.27 | 7.27 | 0.28% | 67,629 |
| Aug 15, 2025 | 7.37 | 7.37 | 7.25 | 7.25 | 7.25 | -3.33% | 2,095 |
| Aug 14, 2025 | 7.41 | 7.60 | 7.40 | 7.50 | 7.50 | 0.27% | 6,596 |
| Aug 13, 2025 | 7.60 | 7.63 | 7.16 | 7.48 | 7.48 | 2.61% | 6,905 |
| Aug 12, 2025 | 7.19 | 7.70 | 7.15 | 7.29 | 7.29 | 2.53% | 6,880 |
| Aug 11, 2025 | 7.51 | 7.65 | 7.00 | 7.11 | 7.11 | -5.20% | 16,779 |
| Aug 8, 2025 | 7.54 | 7.75 | 7.50 | 7.50 | 7.50 | -2.37% | 2,641 |
| Aug 7, 2025 | 7.50 | 7.80 | 7.50 | 7.68 | 7.68 | 0.38% | 5,079 |
| Aug 6, 2025 | 7.62 | 7.65 | 7.43 | 7.65 | 7.65 | 2.86% | 8,807 |
| Aug 5, 2025 | 7.64 | 7.64 | 7.44 | 7.44 | 7.44 | - | 2,035 |
| Aug 4, 2025 | 7.35 | 7.60 | 7.35 | 7.44 | 7.44 | 1.92% | 4,428 |
| Aug 1, 2025 | 7.56 | 7.59 | 7.30 | 7.30 | 7.30 | -5.19% | 6,243 |
| Jul 31, 2025 | 7.52 | 7.70 | 7.52 | 7.70 | 7.70 | -0.91% | 1,737 |
| Jul 30, 2025 | 7.52 | 7.78 | 7.36 | 7.77 | 7.77 | 5.73% | 12,180 |
| Jul 29, 2025 | 7.38 | 7.49 | 7.29 | 7.35 | 7.35 | -2.00% | 2,425 |
| Jul 28, 2025 | 7.72 | 7.82 | 7.50 | 7.50 | 7.50 | -4.09% | 4,366 |
| Jul 25, 2025 | 7.93 | 7.93 | 7.81 | 7.82 | 7.82 | 1.56% | 2,549 |
| Jul 24, 2025 | 7.73 | 7.89 | 7.69 | 7.70 | 7.70 | 0.52% | 3,242 |
| Jul 23, 2025 | 7.43 | 7.69 | 7.43 | 7.66 | 7.66 | 8.81% | 4,434 |
| Jul 22, 2025 | 7.50 | 7.50 | 7.00 | 7.04 | 7.04 | -5.50% | 13,876 |
| Jul 21, 2025 | 7.94 | 7.97 | 7.45 | 7.45 | 7.45 | -3.75% | 31,001 |
| Jul 18, 2025 | 7.72 | 7.90 | 7.63 | 7.74 | 7.74 | 1.98% | 3,445 |
| Jul 17, 2025 | 7.57 | 7.79 | 7.57 | 7.59 | 7.59 | 0.80% | 3,262 |
| Jul 16, 2025 | 7.72 | 7.73 | 7.53 | 7.53 | 7.53 | -4.32% | 2,101 |
| Jul 15, 2025 | 7.29 | 7.87 | 7.22 | 7.87 | 7.87 | -1.01% | 7,632 |
| Jul 14, 2025 | 8.00 | 8.16 | 7.05 | 7.95 | 7.95 | -1.85% | 30,368 |
| Jul 11, 2025 | 8.25 | 8.33 | 8.00 | 8.10 | 8.10 | -3.97% | 6,585 |
| Jul 10, 2025 | 8.55 | 8.58 | 8.36 | 8.44 | 8.44 | -2.37% | 5,229 |
| Jul 9, 2025 | 8.17 | 8.74 | 8.09 | 8.64 | 8.64 | 4.35% | 30,779 |
| Jul 8, 2025 | 7.59 | 8.50 | 7.51 | 8.28 | 8.15 | 4.68% | 45,899 |
| Jul 7, 2025 | 7.60 | 7.91 | 7.47 | 7.91 | 7.78 | 2.73% | 34,161 |
| Jul 3, 2025 | 7.70 | 7.70 | 7.48 | 7.70 | 7.58 | - | 5,239 |
| Jul 2, 2025 | 7.72 | 7.77 | 7.48 | 7.70 | 7.58 | -0.90% | 13,221 |
| Jul 1, 2025 | 7.82 | 7.89 | 7.59 | 7.77 | 7.65 | 0.52% | 12,841 |
| Jun 30, 2025 | 7.61 | 7.91 | 7.42 | 7.73 | 7.61 | 3.07% | 13,635 |
| Jun 27, 2025 | 8.18 | 8.18 | 7.28 | 7.50 | 7.38 | -2.60% | 28,551 |
| Jun 26, 2025 | 6.89 | 7.80 | 6.61 | 7.70 | 7.58 | 15.79% | 100,914 |
| Jun 25, 2025 | 6.74 | 7.20 | 6.00 | 6.65 | 6.54 | - | 77,490 |
| Jun 24, 2025 | 7.65 | 8.02 | 6.61 | 6.65 | 6.54 | -13.07% | 104,184 |
| Jun 23, 2025 | 6.61 | 8.27 | 6.41 | 7.65 | 7.53 | 15.73% | 579,992 |
| Jun 20, 2025 | 6.41 | 6.75 | 6.41 | 6.61 | 6.51 | 2.96% | 12,728 |
| Jun 18, 2025 | 6.69 | 6.69 | 6.18 | 6.42 | 6.32 | -3.75% | 7,754 |
| Jun 17, 2025 | 6.67 | 6.69 | 6.08 | 6.67 | 6.56 | -0.30% | 3,155 |
| Jun 16, 2025 | 6.66 | 6.78 | 6.01 | 6.69 | 6.58 | -0.15% | 24,608 |
| Jun 13, 2025 | 6.85 | 6.85 | 6.44 | 6.70 | 6.59 | 1.82% | 18,962 |
| Jun 12, 2025 | 6.60 | 6.62 | 6.47 | 6.58 | 6.48 | -0.75% | 5,140 |