Euroholdings Ltd. (EHLD)
NASDAQ: EHLD · Real-Time Price · USD
8.71
+0.08 (0.93%)
At close: Jun 4, 2026, 4:00 PM EDT
8.73
+0.02 (0.23%)
After-hours: Jun 4, 2026, 4:10 PM EDT
Euroholdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 8.71 | 8.86 | 8.66 | 8.71 | 8.71 | 0.93% | 2,371 |
| Jun 3, 2026 | 8.70 | 8.80 | 8.61 | 8.63 | 8.63 | -0.46% | 3,543 |
| Jun 2, 2026 | 8.80 | 8.80 | 8.67 | 8.67 | 8.67 | -2.47% | 4,134 |
| Jun 1, 2026 | 8.57 | 8.98 | 8.57 | 8.89 | 8.89 | 2.42% | 8,863 |
| May 29, 2026 | 8.80 | 8.80 | 8.58 | 8.68 | 8.68 | -3.13% | 5,629 |
| May 28, 2026 | 8.60 | 9.00 | 8.56 | 8.96 | 8.96 | 4.07% | 12,514 |
| May 27, 2026 | 8.50 | 8.65 | 8.35 | 8.61 | 8.61 | 2.50% | 36,430 |
| May 26, 2026 | 8.42 | 8.65 | 8.40 | 8.40 | 8.40 | - | 12,822 |
| May 22, 2026 | 8.69 | 8.69 | 8.26 | 8.40 | 8.40 | -2.33% | 17,425 |
| May 21, 2026 | 8.65 | 12.34 | 8.01 | 8.60 | 8.60 | -0.58% | 207,137 |
| May 20, 2026 | 8.65 | 8.65 | 8.59 | 8.65 | 8.65 | 0.82% | 4,075 |
| May 19, 2026 | 8.41 | 8.58 | 8.41 | 8.58 | 8.58 | - | 2,781 |
| May 18, 2026 | 8.63 | 8.65 | 8.58 | 8.58 | 8.58 | -0.81% | 4,510 |
| May 15, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.03% | 1,738 |
| May 14, 2026 | 8.60 | 8.79 | 8.60 | 8.74 | 8.74 | 1.33% | 2,574 |
| May 13, 2026 | 8.53 | 8.63 | 8.50 | 8.63 | 8.63 | -0.06% | 3,580 |
| May 12, 2026 | 8.54 | 8.73 | 8.54 | 8.63 | 8.63 | 1.65% | 4,788 |
| May 11, 2026 | 8.51 | 8.65 | 8.49 | 8.49 | 8.49 | -0.24% | 1,768 |
| May 8, 2026 | 8.44 | 8.51 | 8.44 | 8.51 | 8.51 | 0.12% | 2,961 |
| May 6, 2026 | 8.43 | 8.52 | 8.43 | 8.50 | 8.50 | 2.04% | 6,882 |
| May 5, 2026 | 8.29 | 8.50 | 8.29 | 8.33 | 8.33 | 0.36% | 468 |
| May 4, 2026 | 8.02 | 8.73 | 8.02 | 8.30 | 8.30 | 1.21% | 2,456 |
| May 1, 2026 | 8.37 | 8.47 | 8.20 | 8.20 | 8.20 | 0.01% | 984 |
| Apr 30, 2026 | 8.41 | 8.41 | 8.20 | 8.20 | 8.20 | -3.98% | 625 |
| Apr 29, 2026 | 8.59 | 8.60 | 8.54 | 8.54 | 8.54 | -0.12% | 1,356 |
| Apr 28, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | 419 |
| Apr 27, 2026 | 8.04 | 8.50 | 8.04 | 8.50 | 8.50 | 1.55% | 1,078 |
| Apr 24, 2026 | 8.36 | 8.50 | 8.01 | 8.37 | 8.37 | -1.53% | 1,180 |
| Apr 23, 2026 | 8.46 | 8.50 | 8.45 | 8.50 | 8.50 | 0.59% | 1,163 |
| Apr 22, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 923 |
| Apr 21, 2026 | 8.39 | 8.56 | 8.39 | 8.45 | 8.45 | 1.20% | 5,466 |
| Apr 20, 2026 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | 1.46% | 1,787 |
| Apr 17, 2026 | 8.23 | 8.29 | 8.23 | 8.23 | 8.23 | -1.44% | 1,244 |
| Apr 16, 2026 | 7.89 | 8.35 | 7.86 | 8.35 | 8.35 | 5.43% | 5,166 |
| Apr 15, 2026 | 7.80 | 7.92 | 7.80 | 7.92 | 7.92 | 1.70% | 2,139 |
| Apr 14, 2026 | 7.68 | 7.79 | 7.68 | 7.79 | 7.79 | 1.40% | 1,791 |
| Apr 13, 2026 | 7.50 | 7.70 | 7.50 | 7.68 | 7.68 | 2.40% | 3,510 |
| Apr 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.20% | 4,299 |
| Apr 9, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -1.06% | 357 |
| Apr 8, 2026 | 7.58 | 7.58 | 7.45 | 7.49 | 7.49 | 2.04% | 2,174 |
| Apr 7, 2026 | 7.57 | 7.58 | 7.34 | 7.34 | 7.34 | -3.19% | 4,027 |
| Apr 6, 2026 | 7.60 | 7.60 | 7.40 | 7.58 | 7.58 | -0.24% | 1,718 |
| Apr 2, 2026 | 7.55 | 7.60 | 7.31 | 7.60 | 7.60 | 0.66% | 4,469 |
| Apr 1, 2026 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | 0.67% | 1,953 |
| Mar 31, 2026 | 7.54 | 7.56 | 7.39 | 7.50 | 7.50 | -2.09% | 3,672 |
| Mar 30, 2026 | 7.41 | 7.66 | 7.41 | 7.66 | 7.66 | 2.96% | 4,565 |
| Mar 27, 2026 | 7.42 | 7.59 | 7.40 | 7.44 | 7.44 | -1.06% | 7,578 |
| Mar 26, 2026 | 7.10 | 7.52 | 7.10 | 7.52 | 7.52 | 3.16% | 26,972 |
| Mar 25, 2026 | 7.39 | 7.39 | 7.14 | 7.29 | 7.29 | -0.48% | 1,725 |
| Mar 24, 2026 | 7.40 | 7.60 | 7.33 | 7.33 | 7.33 | 0.90% | 31,303 |