Euroholdings Ltd. (EHLD)
NASDAQ: EHLD · Real-Time Price · USD
8.10
-0.34 (-3.97%)
Jul 11, 2025, 4:00 PM - Market closed

Euroholdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 2025 6.45 6.65 6.45 6.63 6.52 2.79% 7,095
Jun 10, 2025 6.21 6.54 6.20 6.45 6.35 5.22% 11,055
Jun 9, 2025 6.27 6.27 6.10 6.13 6.03 -2.54% 11,188
Jun 6, 2025 6.18 6.29 6.09 6.29 6.19 1.78% 8,839
Jun 5, 2025 6.17 6.44 6.17 6.18 6.08 -0.16% 5,940
Jun 4, 2025 6.35 6.58 6.13 6.19 6.09 -5.50% 7,201
Jun 3, 2025 6.15 6.58 6.14 6.55 6.45 10.08% 9,644
Jun 2, 2025 6.07 6.23 5.85 5.95 5.86 -1.98% 6,963
May 30, 2025 6.18 6.34 6.05 6.07 5.97 -0.49% 19,547
May 29, 2025 5.88 6.20 5.88 6.10 6.00 1.33% 12,974
May 28, 2025 5.88 6.03 5.88 6.02 5.92 - 9,192
May 27, 2025 6.03 6.03 5.84 6.02 5.92 0.50% 6,189
May 23, 2025 5.53 5.99 5.53 5.99 5.89 1.53% 17,490
May 22, 2025 6.09 6.10 5.90 5.90 5.81 -2.80% 7,036
May 21, 2025 5.90 6.14 5.90 6.07 5.97 0.33% 3,572
May 20, 2025 5.85 6.12 5.85 6.05 5.95 2.20% 4,347
May 19, 2025 6.01 6.15 5.80 5.92 5.83 -3.27% 12,424
May 16, 2025 6.34 6.34 5.92 6.12 6.02 -1.29% 15,137
May 15, 2025 6.04 6.38 6.02 6.20 6.10 1.64% 4,829
May 14, 2025 6.01 6.48 6.01 6.10 6.00 0.66% 14,167
May 13, 2025 6.60 6.65 6.01 6.06 5.96 -8.04% 22,375
May 12, 2025 5.78 7.00 5.78 6.59 6.49 12.07% 53,846
May 9, 2025 5.60 5.95 5.60 5.88 5.79 3.98% 11,502
May 8, 2025 5.65 5.88 5.60 5.66 5.57 -0.79% 21,205
May 7, 2025 5.63 5.86 5.63 5.70 5.61 - 3,840
May 6, 2025 5.79 5.90 5.70 5.70 5.61 -1.04% 15,026
May 5, 2025 5.29 5.76 5.09 5.76 5.67 8.88% 17,865
May 2, 2025 5.21 5.29 5.00 5.29 5.21 3.12% 7,471
May 1, 2025 5.11 5.35 5.08 5.13 5.05 1.38% 19,502
Apr 30, 2025 4.90 5.30 4.70 5.06 4.98 3.90% 32,697