Euroholdings Ltd. (EHLD)
NASDAQ: EHLD · Real-Time Price · USD
8.36
+0.29 (3.59%)
Jul 14, 2026, 4:00 PM EDT - Market closed
Euroholdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 8.35 | 8.40 | 8.35 | 8.36 | 8.36 | 3.59% | 2,268 |
| Jul 13, 2026 | 8.34 | 8.34 | 8.00 | 8.07 | 8.07 | -1.59% | 1,452 |
| Jul 10, 2026 | 8.27 | 8.35 | 8.20 | 8.20 | 8.20 | 2.50% | 3,625 |
| Jul 9, 2026 | 7.82 | 8.00 | 7.82 | 8.00 | 8.00 | 7.24% | 1,649 |
| Jul 8, 2026 | 7.78 | 7.78 | 7.43 | 7.46 | 7.46 | -4.36% | 11,574 |
| Jul 7, 2026 | 7.97 | 7.97 | 7.72 | 7.80 | 7.80 | -2.99% | 7,703 |
| Jul 2, 2026 | 8.48 | 8.48 | 7.94 | 8.04 | 8.04 | -1.23% | 2,154 |
| Jul 1, 2026 | 8.45 | 8.45 | 8.13 | 8.14 | 8.14 | -3.33% | 1,830 |
| Jun 30, 2026 | 8.17 | 8.55 | 8.17 | 8.42 | 8.42 | 5.91% | 2,908 |
| Jun 29, 2026 | 8.26 | 8.35 | 7.93 | 7.95 | 7.95 | - | 4,113 |
| Jun 26, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 0.63% | 1,528 |
| Jun 25, 2026 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | -0.63% | 783 |
| Jun 24, 2026 | 7.98 | 8.10 | 7.85 | 7.95 | 7.95 | 0.63% | 4,165 |
| Jun 23, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -2.11% | 7,521 |
| Jun 22, 2026 | 8.06 | 8.08 | 7.85 | 8.07 | 8.07 | 0.88% | 3,674 |
| Jun 18, 2026 | 8.15 | 8.21 | 7.99 | 8.00 | 8.00 | -0.37% | 4,657 |
| Jun 17, 2026 | 8.18 | 8.58 | 8.03 | 8.03 | 8.03 | 0.09% | 3,578 |
| Jun 16, 2026 | 8.03 | 8.16 | 8.02 | 8.02 | 8.02 | 0.03% | 2,063 |
| Jun 15, 2026 | 8.30 | 8.30 | 8.00 | 8.02 | 8.02 | -4.86% | 5,346 |
| Jun 12, 2026 | 8.66 | 8.67 | 8.40 | 8.43 | 8.43 | -2.70% | 3,302 |
| Jun 11, 2026 | 8.78 | 8.78 | 8.60 | 8.66 | 8.66 | -0.18% | 2,419 |
| Jun 10, 2026 | 8.85 | 8.85 | 8.67 | 8.68 | 8.68 | 0.03% | 1,270 |
| Jun 9, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.94% | 680 |
| Jun 8, 2026 | 8.81 | 9.04 | 8.81 | 8.90 | 8.76 | 1.71% | 8,043 |
| Jun 5, 2026 | 8.70 | 8.98 | 8.56 | 8.75 | 8.61 | 0.46% | 3,973 |
| Jun 4, 2026 | 8.71 | 8.86 | 8.66 | 8.71 | 8.57 | 0.93% | 2,371 |
| Jun 3, 2026 | 8.70 | 8.80 | 8.61 | 8.63 | 8.49 | -0.46% | 3,693 |
| Jun 2, 2026 | 8.80 | 8.80 | 8.67 | 8.67 | 8.53 | -2.47% | 4,136 |
| Jun 1, 2026 | 8.57 | 8.98 | 8.57 | 8.89 | 8.75 | 2.42% | 8,863 |
| May 29, 2026 | 8.80 | 8.80 | 8.58 | 8.68 | 8.54 | -3.12% | 5,629 |
| May 28, 2026 | 8.60 | 9.00 | 8.56 | 8.96 | 8.82 | 4.07% | 12,519 |
| May 27, 2026 | 8.50 | 8.65 | 8.35 | 8.61 | 8.47 | 2.50% | 36,430 |
| May 26, 2026 | 8.42 | 8.65 | 8.40 | 8.40 | 8.27 | - | 12,962 |
| May 22, 2026 | 8.69 | 8.69 | 8.26 | 8.40 | 8.27 | -2.33% | 17,434 |
| May 21, 2026 | 8.65 | 12.34 | 8.01 | 8.60 | 8.46 | -0.58% | 208,259 |
| May 20, 2026 | 8.65 | 8.65 | 8.59 | 8.65 | 8.51 | 0.82% | 4,075 |
| May 19, 2026 | 8.41 | 8.58 | 8.41 | 8.58 | 8.45 | - | 2,791 |
| May 18, 2026 | 8.63 | 8.65 | 8.58 | 8.58 | 8.45 | -0.81% | 4,510 |
| May 15, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.51 | -1.03% | 1,738 |
| May 14, 2026 | 8.60 | 8.79 | 8.60 | 8.74 | 8.60 | 1.33% | 2,574 |
| May 13, 2026 | 8.53 | 8.63 | 8.50 | 8.63 | 8.49 | -0.06% | 3,580 |
| May 12, 2026 | 8.54 | 8.73 | 8.54 | 8.63 | 8.49 | 1.65% | 4,788 |
| May 11, 2026 | 8.51 | 8.65 | 8.49 | 8.49 | 8.36 | -0.24% | 1,768 |
| May 8, 2026 | 8.44 | 8.51 | 8.44 | 8.51 | 8.38 | 0.12% | 2,961 |
| May 6, 2026 | 8.43 | 8.52 | 8.43 | 8.50 | 8.37 | 2.04% | 6,882 |
| May 5, 2026 | 8.29 | 8.50 | 8.29 | 8.33 | 8.20 | 0.36% | 468 |
| May 4, 2026 | 8.02 | 8.73 | 8.02 | 8.30 | 8.17 | 1.21% | 2,456 |
| May 1, 2026 | 8.37 | 8.47 | 8.20 | 8.20 | 8.07 | 0.01% | 984 |
| Apr 30, 2026 | 8.41 | 8.41 | 8.20 | 8.20 | 8.07 | -3.98% | 625 |
| Apr 29, 2026 | 8.59 | 8.60 | 8.54 | 8.54 | 8.41 | -0.12% | 1,356 |