NASDAQ : EHLD
Euroholdings Ltd. — Price history
Industrials · Marine Shipping · Greece
Last price 11.75 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 33.10M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Euroholdings Ltd. (EHLD) closed at 11.971 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 11.91 | 11.97 | 11.91 | 11.971 | 1,082 | +1.88% |
| 2026-10-29 | 11.65 | 11.791 | 11.65 | 11.75 | 673 | +2.17% |
| 2026-10-28 | 11.46 | 11.5 | 11.43 | 11.5 | 2,085 | +1.05% |
| 2026-10-27 | 11.9 | 11.95 | 11.38 | 11.38 | 1,993 | -3.64% |
| 2026-10-26 | 11.85 | 11.85 | 11.81 | 11.81 | 830 | -1.42% |
| 2026-10-23 | 11.37 | 11.99 | 11.37 | 11.98 | 1,865 | +0.00% |
| 2026-10-22 | 11.96 | 11.99 | 11.94 | 11.98 | 1,054 | -0.08% |
| 2026-10-21 | 11.56 | 11.99 | 11.34 | 11.99 | 635 | +6.11% |
| 2026-10-20 | 11.76 | 11.76 | 11.3 | 11.3 | 3,091 | -2.96% |
| 2026-10-19 | 11.61 | 11.645 | 11.5 | 11.645 | 1,864 | -1.31% |
| 2026-10-16 | 11.9 | 12 | 11.6 | 11.8 | 3,583 | -0.17% |
| 2026-10-15 | 11.7 | 11.82 | 11.6 | 11.82 | 1,216 | -1.99% |
| 2026-10-14 | 12.095 | 12.1 | 12.04 | 12.06 | 2,742 | -0.74% |
| 2026-10-13 | 11.81 | 12.4 | 11.725 | 12.15 | 5,653 | -2.21% |
| 2026-10-12 | 12.1 | 12.5 | 11.72 | 12.425 | 11,487 | +1.69% |
| 2026-10-09 | 12.86 | 13.51 | 12.06 | 12.218 | 9,970 | -7.79% |
| 2026-10-08 | 13 | 13.25 | 13 | 13.25 | 1,946 | +0.76% |
| 2026-10-07 | 13.43 | 13.43 | 13.15 | 13.15 | 1,083 | +1.86% |
| 2026-10-06 | 13.57 | 13.85 | 12.735 | 12.91 | 10,406 | -7.26% |
| 2026-10-05 | 11.8 | 13.99 | 11.675 | 13.92 | 17,991 | +17.57% |
| 2026-10-02 | 10.75 | 12.25 | 10.75 | 11.84 | 14,269 | +9.43% |
| 2026-10-01 | 11.11 | 11.11 | 10.66 | 10.82 | 3,382 | -7.66% |
| 2026-09-30 | 11.5 | 11.717 | 10.89 | 11.717 | 2,743 | +4.90% |
| 2026-09-29 | 11.59 | 11.7 | 10.894 | 11.17 | 2,139 | -7.80% |
| 2026-09-28 | 11.52 | 12.115 | 11.34 | 12.115 | 4,338 | +1.38% |
| 2026-09-25 | 11.3 | 12.25 | 11.1 | 11.95 | 7,196 | +3.73% |
| 2026-09-24 | 12.05 | 12.05 | 11.52 | 11.52 | 3,250 | -3.40% |
| 2026-09-23 | 11.35 | 12.15 | 11.35 | 11.925 | 6,402 | +6.47% |
| 2026-09-22 | 12.56 | 12.979 | 11.2 | 11.2 | 13,726 | -12.31% |
| 2026-09-21 | 13.66 | 13.66 | 12.772 | 12.772 | 8,943 | -5.46% |
| 2026-09-18 | 13.35 | 13.99 | 13.01 | 13.51 | 2,069 | +0.35% |
| 2026-09-17 | 13.165 | 13.745 | 13.165 | 13.463 | 3,155 | -1.52% |
| 2026-09-16 | 13.59 | 14.22 | 13.295 | 13.67 | 6,445 | -3.73% |
| 2026-09-15 | 13.89 | 14.9 | 13.4 | 14.2 | 9,178 | +0.53% |
| 2026-09-14 | 15.44 | 15.44 | 13.675 | 14.125 | 17,311 | -7.07% |
| 2026-09-11 | 15.55 | 15.8 | 14.172 | 15.2 | 40,353 | -3.18% |
| 2026-09-10 | 12.81 | 15.73 | 12.81 | 15.7 | 75,861 | +20.77% |
| 2026-09-09 | 11.96 | 13 | 11.96 | 13 | 15,541 | +7.79% |
| 2026-09-08 | 11.39 | 12.3 | 11.39 | 12.2 | 15,163 | +5.95% |
| 2026-09-04 | 11.71 | 11.71 | 11.515 | 11.515 | 2,421 | +0.04% |
| 2026-09-03 | 11.65 | 11.65 | 10.55 | 11.51 | 10,057 | -3.28% |
| 2026-09-02 | 10.15 | 11.9 | 10.15 | 11.9 | 24,228 | +23.96% |
| 2026-09-01 | 9.68 | 9.7 | 9.6 | 9.6 | 5,320 | -0.10% |
| 2026-08-31 | 9.639 | 9.643 | 9.61 | 9.61 | 1,259 | -0.14% |
| 2026-08-28 | 9.79 | 9.79 | 9.623 | 9.623 | 2,598 | -1.67% |
| 2026-08-27 | 9.8 | 9.8 | 9.787 | 9.787 | 700 | -1.04% |
| 2026-08-26 | 9.99 | 9.99 | 9.8 | 9.89 | 4,543 | -1.05% |
| 2026-08-25 | 10.25 | 10.25 | 9.801 | 9.995 | 3,234 | -2.49% |
| 2026-08-24 | 10.07 | 10.29 | 9.93 | 10.25 | 4,759 | +2.24% |
| 2026-08-21 | 10.2 | 10.21 | 10.025 | 10.025 | 4,019 | -1.81% |
| 2026-08-20 | 10.21 | 10.21 | 10.145 | 10.21 | 2,034 | +4.72% |
| 2026-08-19 | 10.2 | 10.2 | 9.75 | 9.75 | 1,935 | -4.50% |
| 2026-08-18 | 10.4 | 10.4 | 10.21 | 10.21 | 3,822 | -4.40% |
| 2026-08-17 | 9.42 | 10.75 | 9.368 | 10.68 | 24,390 | +14.84% |
| 2026-08-14 | 9.72 | 9.76 | 9.3 | 9.3 | 7,066 | -5.39% |
| 2026-08-13 | 9.2 | 9.83 | 9.185 | 9.83 | 8,249 | +6.85% |
| 2026-08-12 | 8.74 | 10 | 8.5 | 9.2 | 23,055 | +9.04% |
| 2026-08-11 | 8.38 | 8.6 | 8.38 | 8.437 | 6,074 | +0.21% |
| 2026-08-10 | 8.2 | 8.42 | 8.2 | 8.42 | 4,967 | +0.84% |
| 2026-08-07 | 8.32 | 8.35 | 8.32 | 8.35 | 1,479 | +0.60% |
| 2026-08-06 | 8.255 | 8.3 | 8.17 | 8.3 | 2,930 | +2.85% |
| 2026-08-05 | 8 | 8.2 | 8 | 8.07 | 3,851 | +0.25% |
| 2026-08-04 | 8.2 | 8.2 | 8.05 | 8.05 | 3,917 | +1.77% |
| 2026-08-03 | 7.91 | 7.91 | 7.91 | 7.91 | 472 | +0.00% |
| 2026-07-31 | 8.04 | 8.165 | 7.91 | 7.91 | 1,993 | -2.54% |
| 2026-07-30 | 8.25 | 8.25 | 8.085 | 8.116 | 2,687 | +2.60% |
| 2026-07-29 | 7.91 | 7.91 | 7.91 | 7.91 | 447 | +0.06% |
| 2026-07-28 | 8 | 8 | 7.905 | 7.905 | 1,704 | -2.89% |
| 2026-07-27 | 8.14 | 8.14 | 8.14 | 8.14 | 464 | -1.33% |
| 2026-07-24 | 8.31 | 8.31 | 8.03 | 8.25 | 753 | -3.96% |
| 2026-07-23 | 8.28 | 8.59 | 8.231 | 8.59 | 3,170 | +5.01% |
| 2026-07-22 | 8.18 | 8.18 | 8.18 | 8.18 | 528 | +0.00% |
| 2026-07-21 | 8.18 | 8.18 | 8.18 | 8.18 | 484 | -1.21% |
| 2026-07-20 | 8.23 | 8.28 | 8.23 | 8.28 | 666 | -0.12% |
| 2026-07-17 | 8.108 | 8.35 | 8.108 | 8.29 | 1,806 | +1.47% |
| 2026-07-16 | 8.01 | 8.17 | 8.01 | 8.17 | 828 | +0.86% |
| 2026-07-15 | 8.205 | 8.205 | 8.1 | 8.1 | 873 | -3.11% |
| 2026-07-14 | 8.35 | 8.4 | 8.35 | 8.36 | 2,268 | +3.59% |
| 2026-07-13 | 8.34 | 8.34 | 8 | 8.07 | 1,582 | -1.59% |
| 2026-07-10 | 8.27 | 8.35 | 8.2 | 8.2 | 3,625 | +2.50% |
| 2026-07-09 | 7.82 | 8 | 7.82 | 8 | 1,649 | +7.24% |
| 2026-07-08 | 7.775 | 7.775 | 7.43 | 7.46 | 11,575 | -4.36% |
| 2026-07-07 | 7.97 | 7.97 | 7.72 | 7.8 | 7,703 | -2.99% |
| 2026-07-02 | 8.48 | 8.48 | 7.94 | 8.04 | 2,154 | -1.23% |
| 2026-07-01 | 8.45 | 8.45 | 8.13 | 8.14 | 1,830 | -3.33% |
| 2026-06-30 | 8.17 | 8.55 | 8.17 | 8.42 | 2,908 | +5.91% |
| 2026-06-29 | 8.26 | 8.35 | 7.925 | 7.95 | 4,113 | +0.00% |
| 2026-06-26 | 7.85 | 7.95 | 7.85 | 7.95 | 1,528 | +0.63% |
| 2026-06-25 | 7.9 | 7.9 | 7.85 | 7.9 | 783 | -0.63% |
| 2026-06-24 | 7.975 | 8.1 | 7.851 | 7.95 | 4,165 | +0.63% |
| 2026-06-23 | 8 | 8 | 7.9 | 7.9 | 7,521 | -2.11% |
| 2026-06-22 | 8.06 | 8.075 | 7.85 | 8.07 | 3,674 | +0.87% |
| 2026-06-18 | 8.15 | 8.21 | 7.99 | 8 | 4,657 | -0.37% |
| 2026-06-17 | 8.18 | 8.58 | 8.03 | 8.03 | 3,578 | +0.09% |
| 2026-06-16 | 8.03 | 8.16 | 8.023 | 8.023 | 2,063 | +0.03% |
| 2026-06-15 | 8.3 | 8.3 | 8 | 8.02 | 5,346 | -4.86% |
| 2026-06-12 | 8.66 | 8.67 | 8.4 | 8.43 | 3,304 | -2.70% |
| 2026-06-11 | 8.78 | 8.78 | 8.6 | 8.664 | 2,419 | -0.18% |
| 2026-06-10 | 8.851 | 8.851 | 8.67 | 8.68 | 1,310 | +0.03% |
| 2026-06-09 | 8.678 | 8.678 | 8.678 | 8.678 | 680 | -0.94% |
| 2026-06-08 | 8.81 | 9.04 | 8.81 | 8.9 | 8,043 | +1.71% |
| 2026-06-05 | 8.695 | 8.98 | 8.559 | 8.75 | 3,973 | +0.46% |
| 2026-06-04 | 8.705 | 8.855 | 8.657 | 8.71 | 2,371 | +0.93% |
| 2026-06-03 | 8.7 | 8.8 | 8.61 | 8.63 | 3,693 | -0.46% |
| 2026-06-02 | 8.8 | 8.8 | 8.67 | 8.67 | 4,136 | -2.47% |
| 2026-06-01 | 8.57 | 8.98 | 8.57 | 8.89 | 8,863 | +2.42% |
| 2026-05-29 | 8.8 | 8.8 | 8.58 | 8.68 | 5,629 | -3.13% |
| 2026-05-28 | 8.6 | 9 | 8.56 | 8.96 | 12,519 | +4.07% |
| 2026-05-27 | 8.5 | 8.65 | 8.35 | 8.61 | 36,430 | +2.50% |
| 2026-05-26 | 8.42 | 8.65 | 8.4 | 8.4 | 12,962 | +0.00% |
| 2026-05-22 | 8.69 | 8.69 | 8.26 | 8.4 | 17,434 | -2.33% |
| 2026-05-21 | 8.65 | 12.34 | 8.01 | 8.6 | 208,259 | -0.58% |
| 2026-05-20 | 8.648 | 8.65 | 8.59 | 8.65 | 4,074 | +0.82% |
| 2026-05-19 | 8.41 | 8.58 | 8.41 | 8.58 | 2,791 | +0.00% |
| 2026-05-18 | 8.63 | 8.65 | 8.58 | 8.58 | 4,510 | -0.81% |
| 2026-05-15 | 8.65 | 8.65 | 8.65 | 8.65 | 1,738 | -1.03% |
| 2026-05-14 | 8.6 | 8.79 | 8.6 | 8.74 | 2,574 | +1.33% |
| 2026-05-13 | 8.53 | 8.625 | 8.5 | 8.625 | 3,580 | -0.06% |
| 2026-05-12 | 8.54 | 8.73 | 8.54 | 8.63 | 4,788 | +1.65% |
| 2026-05-11 | 8.51 | 8.65 | 8.49 | 8.49 | 1,768 | -0.24% |