Euroholdings Ltd. (EHLD)
NASDAQ: EHLD · Real-Time Price · USD
8.10
-0.34 (-4.03%)
At close: Jul 11, 2025, 4:00 PM
8.21
+0.11 (1.36%)
After-hours: Jul 11, 2025, 4:04 PM EDT
Euroholdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |