Euroholdings Ltd. (EHLD)
NASDAQ: EHLD · Real-Time Price · USD
8.65
-0.09 (-1.03%)
May 15, 2026, 4:00 PM EDT - Market closed
Euroholdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | - | -1.03% | 1,640 |
| 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 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 431 |
| 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 | 1.69% | 2,139 |
| Apr 14, 2026 | 7.68 | 7.79 | 7.68 | 7.79 | 7.79 | 1.41% | 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 | -1.05% | 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 |
| Mar 23, 2026 | 7.31 | 7.31 | 7.22 | 7.26 | 7.26 | 0.69% | 2,143 |
| Mar 20, 2026 | 7.28 | 7.28 | 7.20 | 7.21 | 7.21 | -0.96% | 6,722 |
| Mar 19, 2026 | 7.20 | 7.28 | 7.00 | 7.28 | 7.28 | 2.54% | 3,638 |
| Mar 18, 2026 | 7.09 | 7.21 | 7.08 | 7.10 | 7.10 | -0.28% | 16,148 |
| Mar 17, 2026 | 7.17 | 7.20 | 7.12 | 7.12 | 7.12 | -0.42% | 2,623 |
| Mar 16, 2026 | 7.06 | 7.15 | 7.06 | 7.15 | 7.15 | 0.99% | 4,728 |
| Mar 13, 2026 | 7.08 | 7.14 | 7.08 | 7.08 | 7.08 | -1.39% | 4,405 |
| Mar 12, 2026 | 7.13 | 7.18 | 7.08 | 7.18 | 7.18 | 0.70% | 2,555 |
| Mar 11, 2026 | 7.15 | 7.18 | 7.13 | 7.13 | 7.13 | -0.35% | 2,385 |
| Mar 10, 2026 | 7.17 | 7.19 | 7.08 | 7.16 | 7.16 | -0.35% | 2,043 |
| Mar 9, 2026 | 7.11 | 7.19 | 7.11 | 7.18 | 7.04 | -1.24% | 3,955 |
| Mar 6, 2026 | 7.20 | 7.33 | 7.10 | 7.27 | 7.13 | 0.44% | 4,788 |