Euroholdings Ltd. (EHLD)
NASDAQ: EHLD · Real-Time Price · USD
7.15
+0.01 (0.14%)
Dec 4, 2025, 4:00 PM EST - Market closed
Euroholdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.12 | 7.15 | 7.12 | 7.14 | 7.14 | -0.04% | 5,161 |
| Dec 3, 2025 | 7.17 | 7.17 | 7.14 | 7.14 | 7.14 | -1.27% | 989 |
| Dec 2, 2025 | 7.18 | 7.24 | 7.18 | 7.24 | 7.24 | 0.77% | 1,516 |
| Dec 1, 2025 | 7.18 | 7.18 | 7.09 | 7.18 | 7.18 | -0.35% | 4,793 |
| Nov 28, 2025 | 7.30 | 7.30 | 7.21 | 7.21 | 7.20 | 1.34% | 1,505 |
| Nov 26, 2025 | 7.17 | 7.44 | 7.11 | 7.11 | 7.11 | -1.93% | 7,582 |
| Nov 25, 2025 | 7.45 | 7.46 | 7.25 | 7.25 | 7.25 | -1.96% | 5,009 |
| Nov 24, 2025 | 7.26 | 7.50 | 7.20 | 7.40 | 7.40 | 0.27% | 1,940 |
| Nov 21, 2025 | 6.98 | 7.38 | 6.93 | 7.38 | 7.38 | 0.61% | 3,023 |
| Nov 19, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.88% | 548 |
| Nov 18, 2025 | 7.07 | 7.32 | 7.06 | 7.27 | 7.27 | 2.77% | 8,615 |
| Nov 17, 2025 | 7.05 | 7.07 | 7.05 | 7.07 | 7.07 | -0.51% | 4,022 |
| Nov 14, 2025 | 6.94 | 7.11 | 6.90 | 7.11 | 7.11 | 0.37% | 4,135 |
| Nov 13, 2025 | 6.99 | 7.08 | 6.99 | 7.08 | 7.08 | 1.14% | 2,415 |
| Nov 12, 2025 | 6.88 | 7.00 | 6.86 | 7.00 | 7.00 | -0.68% | 1,979 |
| Nov 10, 2025 | 6.85 | 7.08 | 6.85 | 7.05 | 7.05 | -0.03% | 1,469 |
| Nov 7, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.12% | 687 |
| Nov 6, 2025 | 7.16 | 7.17 | 7.09 | 7.13 | 7.13 | 1.86% | 4,048 |
| Nov 5, 2025 | 6.82 | 7.00 | 6.82 | 7.00 | 7.00 | 2.94% | 2,113 |
| Nov 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.29% | 827 |
| Nov 3, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -2.43% | 492 |
| Oct 31, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.83% | 935 |
| Oct 29, 2025 | 6.85 | 7.18 | 6.85 | 7.12 | 7.12 | 3.79% | 5,367 |
| Oct 28, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 1,004 |
| Oct 27, 2025 | 6.90 | 7.02 | 6.86 | 6.86 | 6.86 | -3.85% | 5,210 |
| Oct 24, 2025 | 6.87 | 7.14 | 6.81 | 7.14 | 7.13 | 2.66% | 7,136 |
| Oct 23, 2025 | 6.96 | 6.96 | 6.83 | 6.95 | 6.95 | 0.72% | 1,184 |
| Oct 22, 2025 | 6.85 | 7.00 | 6.85 | 6.90 | 6.90 | 0.70% | 2,836 |
| Oct 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -4.40% | 386 |
| Oct 20, 2025 | 7.00 | 7.17 | 6.98 | 7.17 | 7.17 | 2.09% | 5,648 |
| Oct 17, 2025 | 6.88 | 7.02 | 6.88 | 7.02 | 7.02 | -1.13% | 722 |
| Oct 16, 2025 | 7.00 | 7.14 | 6.85 | 7.10 | 7.10 | 3.20% | 3,011 |
| Oct 15, 2025 | 7.07 | 7.09 | 6.88 | 6.88 | 6.88 | -0.33% | 2,036 |
| Oct 14, 2025 | 6.94 | 6.94 | 6.90 | 6.90 | 6.90 | -1.39% | 918 |
| Oct 13, 2025 | 7.00 | 7.00 | 6.81 | 7.00 | 7.00 | - | 3,474 |
| Oct 10, 2025 | 7.01 | 7.01 | 6.93 | 7.00 | 7.00 | -0.14% | 2,032 |
| Oct 9, 2025 | 7.07 | 7.10 | 7.00 | 7.01 | 7.01 | -1.13% | 3,137 |
| Oct 8, 2025 | 7.10 | 7.18 | 7.00 | 7.09 | 7.09 | 1.00% | 2,322 |
| Oct 7, 2025 | 7.09 | 7.11 | 7.02 | 7.02 | 7.02 | -0.14% | 4,002 |
| Oct 6, 2025 | 7.00 | 7.30 | 7.00 | 7.03 | 7.03 | 0.43% | 9,042 |
| Oct 3, 2025 | 7.04 | 7.70 | 7.00 | 7.00 | 7.00 | -2.11% | 37,135 |
| Oct 2, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.44% | 627 |
| Oct 1, 2025 | 7.00 | 7.30 | 7.00 | 7.12 | 7.12 | -0.28% | 3,075 |
| Sep 30, 2025 | 7.10 | 7.29 | 7.00 | 7.14 | 7.14 | -2.19% | 2,570 |
| Sep 29, 2025 | 7.48 | 7.50 | 7.00 | 7.30 | 7.30 | 1.01% | 10,068 |
| Sep 26, 2025 | 7.03 | 7.23 | 7.03 | 7.23 | 7.23 | 2.66% | 891 |
| Sep 25, 2025 | 7.05 | 7.18 | 7.01 | 7.04 | 7.04 | -0.98% | 3,009 |
| Sep 24, 2025 | 7.03 | 7.22 | 7.03 | 7.11 | 7.11 | 0.57% | 1,299 |
| Sep 23, 2025 | 6.93 | 7.33 | 6.81 | 7.07 | 7.07 | 3.97% | 4,899 |
| Sep 22, 2025 | 7.48 | 7.48 | 6.80 | 6.80 | 6.80 | -3.75% | 8,479 |