Euroholdings Stock Price History
NASDAQ: EHLDConsumer DiscretionaryMarine TransportationUSD
12.22-0.7818 (-6.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EHLD price history at a glance
The price history for Euroholdings (EHLD) on this page begins on March 3, 2025, when the stock closed at $17.50; it most recently closed at $12.22 on October 5, 2026. The highest price in this record is $37.59, reached on March 10, 2025; the latest close is 67.5% below that peak. In the last 12 months alone, EHLD has gained 74.3%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $37.59
- Date of high
- Mar 10, 2025
- Low since 2025
- $3.83
- Date of low
- Apr 7, 2025
- 52-week high
- $15.80
- 52-week low
- $6.11
- Last close
- $12.22
EHLD returns
1 week
+3.19%
1 month
-6.01%
3 months
+49.00%
6 months
+62.91%
Year to date
+79.68%
1 year
+74.30%
EHLD price return, excluding dividends.
EHLD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.22 | +79.15% |
| 2025* | 6.82 | -61.03% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
EHLD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.86 | 13.51 | 12.22 | 12.22 | -7.79% | |
| 13.00 | 13.25 | 13.00 | 13.25 | +0.76% | |
| 13.43 | 13.43 | 13.15 | 13.15 | +1.86% | |
| 13.57 | 13.85 | 12.74 | 12.91 | -7.26% | |
| 11.80 | 13.99 | 11.68 | 13.92 | +17.57% | |
| 10.75 | 12.25 | 10.75 | 11.84 | +9.43% | |
| 11.11 | 11.11 | 10.66 | 10.82 | -7.66% | |
| 11.50 | 11.72 | 10.89 | 11.72 | +4.90% | |
| 11.59 | 11.70 | 10.89 | 11.17 | -7.80% | |
| 11.52 | 12.12 | 11.34 | 12.12 | +1.38% | |
| 11.30 | 12.25 | 11.10 | 11.95 | +3.73% | |
| 12.05 | 12.05 | 11.52 | 11.52 | -3.40% | |
| 11.35 | 12.15 | 11.35 | 11.93 | +6.47% | |
| 12.56 | 12.98 | 11.20 | 11.20 | -12.31% | |
| 13.66 | 13.66 | 12.77 | 12.77 | -5.46% | |
| 13.35 | 13.99 | 13.01 | 13.51 | +0.35% | |
| 13.17 | 13.75 | 13.17 | 13.46 | -1.51% | |
| 13.59 | 14.22 | 13.30 | 13.67 | -3.73% | |
| 13.89 | 14.90 | 13.40 | 14.20 | +0.53% | |
| 15.44 | 15.44 | 13.68 | 14.13 | -7.07% | |
| 15.55 | 15.80 | 14.17 | 15.20 | -3.18% | |
| 12.81 | 15.73 | 12.81 | 15.70 | +20.77% | |
| 11.96 | 13.00 | 11.96 | 13.00 | +6.56% | |
| 11.39 | 12.30 | 11.39 | 12.20 | +5.95% | |
| 11.71 | 11.71 | 11.52 | 11.52 | +0.04% | |
| 11.65 | 11.65 | 10.55 | 11.51 | -3.28% | |
| 10.15 | 11.90 | 10.15 | 11.90 | +23.96% | |
| 9.68 | 9.70 | 9.60 | 9.60 | -0.10% | |
| 9.64 | 9.64 | 9.61 | 9.61 | -0.14% | |
| 9.79 | 9.79 | 9.62 | 9.62 | -1.68% | |
| 9.80 | 9.80 | 9.79 | 9.79 | -1.04% | |
| 9.99 | 9.99 | 9.80 | 9.89 | -1.05% | |
| 10.25 | 10.25 | 9.80 | 10.00 | -2.49% | |
| 10.07 | 10.29 | 9.93 | 10.25 | +2.24% | |
| 10.20 | 10.21 | 10.03 | 10.03 | -1.81% | |
| 10.21 | 10.21 | 10.15 | 10.21 | +4.72% | |
| 10.20 | 10.20 | 9.75 | 9.75 | -4.51% | |
| 10.40 | 10.40 | 10.21 | 10.21 | -4.40% | |
| 9.42 | 10.75 | 9.37 | 10.68 | +14.84% | |
| 9.72 | 9.76 | 9.30 | 9.30 | -5.39% | |
| 9.20 | 9.83 | 9.19 | 9.83 | +6.85% | |
| 8.74 | 10.00 | 8.50 | 9.20 | +9.04% | |
| 8.38 | 8.60 | 8.38 | 8.44 | +0.20% | |
| 8.20 | 8.42 | 8.20 | 8.42 | +0.84% | |
| 8.32 | 8.35 | 8.32 | 8.35 | +0.60% | |
| 8.26 | 8.30 | 8.17 | 8.30 | +2.85% | |
| 8.00 | 8.20 | 8.00 | 8.07 | +0.25% | |
| 8.20 | 8.20 | 8.05 | 8.05 | +1.77% | |
| 7.91 | 7.91 | 7.91 | 7.91 | 0.00% | |
| 8.04 | 8.17 | 7.91 | 7.91 | -2.54% | |
| 8.25 | 8.25 | 8.09 | 8.12 | +2.60% | |
| 7.91 | 7.91 | 7.91 | 7.91 | +0.06% | |
| 8.00 | 8.00 | 7.91 | 7.91 | -2.89% | |
| 8.14 | 8.14 | 8.14 | 8.14 | -1.33% | |
| 8.31 | 8.31 | 8.03 | 8.25 | -3.96% | |
| 8.28 | 8.59 | 8.23 | 8.59 | +5.01% | |
| 8.18 | 8.18 | 8.18 | 8.18 | 0.00% | |
| 8.18 | 8.18 | 8.18 | 8.18 | -1.21% | |
| 8.23 | 8.28 | 8.23 | 8.28 | -0.12% | |
| 8.11 | 8.35 | 8.11 | 8.29 | +1.47% | |
| 8.01 | 8.17 | 8.01 | 8.17 | +0.86% | |
| 8.21 | 8.21 | 8.10 | 8.10 | -3.11% | |
| 8.35 | 8.40 | 8.35 | 8.36 | +3.59% | |
| 8.34 | 8.34 | 8.00 | 8.07 | -1.59% | |
| 8.27 | 8.35 | 8.20 | 8.20 | +2.50% | |
| 7.82 | 8.00 | 7.82 | 8.00 | +7.24% | |
| 7.78 | 7.78 | 7.43 | 7.46 | -4.36% | |
| 7.97 | 7.97 | 7.72 | 7.80 | -2.99% | |
| 8.04 | 8.04 | 8.04 | 8.04 | 0.00% | |
| 8.48 | 8.48 | 7.94 | 8.04 | -1.23% | |
| 8.45 | 8.45 | 8.13 | 8.14 | -3.33% | |
| 8.17 | 8.55 | 8.17 | 8.42 | +5.91% | |
| 8.26 | 8.35 | 7.93 | 7.95 | 0.00% | |
| 7.85 | 7.95 | 7.85 | 7.95 | +0.63% | |
| 7.90 | 7.90 | 7.85 | 7.90 | -0.63% | |
| 7.98 | 8.10 | 7.85 | 7.95 | +0.63% | |
| 8.00 | 8.00 | 7.90 | 7.90 | -2.11% | |
| 8.06 | 8.08 | 7.85 | 8.07 | +0.88% | |
| 8.15 | 8.21 | 7.99 | 8.00 | -0.37% | |
| 8.18 | 8.58 | 8.03 | 8.03 | +0.09% | |
| 8.03 | 8.16 | 8.02 | 8.02 | +0.04% | |
| 8.30 | 8.30 | 8.00 | 8.02 | -4.86% | |
| 8.66 | 8.67 | 8.40 | 8.43 | -2.70% | |
| 8.78 | 8.78 | 8.60 | 8.66 | -0.18% | |
| 8.85 | 8.85 | 8.67 | 8.68 | +0.02% | |
| 8.68 | 8.68 | 8.68 | 8.68 | -2.49% | |
| 8.81 | 9.04 | 8.81 | 8.90 | +1.71% | |
| 8.70 | 8.98 | 8.56 | 8.75 | +0.46% | |
| 8.71 | 8.86 | 8.66 | 8.71 | +0.93% | |
| 8.70 | 8.80 | 8.61 | 8.63 | -0.46% | |
| 8.80 | 8.80 | 8.67 | 8.67 | -2.47% | |
| 8.57 | 8.98 | 8.57 | 8.89 | +2.42% | |
| 8.80 | 8.80 | 8.58 | 8.68 | -3.13% | |
| 8.60 | 9.00 | 8.56 | 8.96 | +4.07% | |
| 8.50 | 8.65 | 8.35 | 8.61 | +2.50% | |
| 8.42 | 8.65 | 8.40 | 8.40 | 0.00% | |
| 8.69 | 8.69 | 8.26 | 8.40 | -2.33% | |
| 8.65 | 12.34 | 8.01 | 8.60 | -0.58% | |
| 8.65 | 8.65 | 8.59 | 8.65 | +0.82% | |
| 8.41 | 8.58 | 8.41 | 8.58 | 0.00% | |
| 8.63 | 8.65 | 8.58 | 8.58 | -0.81% | |
| 8.65 | 8.65 | 8.65 | 8.65 | -1.03% | |
| 8.60 | 8.79 | 8.60 | 8.74 | +1.33% | |
| 8.53 | 8.63 | 8.50 | 8.63 | -0.06% | |
| 8.54 | 8.73 | 8.54 | 8.63 | +1.65% | |
| 8.51 | 8.65 | 8.49 | 8.49 | -0.24% | |
| 8.44 | 8.51 | 8.44 | 8.51 | +0.12% | |
| 8.50 | 8.50 | 8.50 | 8.50 | 0.00% | |
| 8.43 | 8.52 | 8.43 | 8.50 | +2.04% | |
| 8.29 | 8.50 | 8.29 | 8.33 | +0.36% | |
| 8.02 | 8.73 | 8.02 | 8.30 | +1.21% | |
| 8.37 | 8.47 | 8.20 | 8.20 | +0.01% | |
| 8.41 | 8.41 | 8.20 | 8.20 | -3.98% | |
| 8.59 | 8.60 | 8.54 | 8.54 | -0.12% | |
| 8.55 | 8.55 | 8.55 | 8.55 | +0.59% | |
| 8.04 | 8.50 | 8.04 | 8.50 | +1.55% | |
| 8.36 | 8.50 | 8.01 | 8.37 | -1.53% | |
| 8.46 | 8.50 | 8.45 | 8.50 | +0.59% | |
| 8.45 | 8.45 | 8.45 | 8.45 | 0.00% | |
| 8.39 | 8.56 | 8.39 | 8.45 | +1.20% | |
| 8.25 | 8.35 | 8.25 | 8.35 | +1.46% | |
| 8.23 | 8.29 | 8.23 | 8.23 | -1.44% | |
| 7.89 | 8.35 | 7.86 | 8.35 | +5.43% | |
| 7.80 | 7.92 | 7.80 | 7.92 | +1.69% | |
| 7.68 | 7.79 | 7.68 | 7.79 | +1.41% | |
| 7.50 | 7.70 | 7.50 | 7.68 | +2.40% | |
| 7.50 | 7.50 | 7.50 | 7.50 | +1.20% | |
| 7.41 | 7.41 | 7.41 | 7.41 | -1.05% | |
| 7.58 | 7.58 | 7.45 | 7.49 | +2.04% | |
| 7.57 | 7.58 | 7.34 | 7.34 | -3.19% | |
| 7.60 | 7.60 | 7.40 | 7.58 | -0.24% | |
| 7.55 | 7.60 | 7.31 | 7.60 | +0.66% | |
| 7.60 | 7.60 | 7.50 | 7.55 | +0.67% | |
| 7.54 | 7.56 | 7.39 | 7.50 | -2.09% | |
| 7.41 | 7.66 | 7.41 | 7.66 | +2.96% | |
| 7.42 | 7.59 | 7.40 | 7.44 | -1.06% | |
| 7.10 | 7.52 | 7.10 | 7.52 | +3.16% | |
| 7.39 | 7.39 | 7.14 | 7.29 | -0.48% | |
| 7.40 | 7.60 | 7.33 | 7.33 | +0.90% | |
| 7.31 | 7.31 | 7.22 | 7.26 | +0.69% | |
| 7.28 | 7.28 | 7.20 | 7.21 | -0.96% | |
| 7.20 | 7.28 | 7.00 | 7.28 | +2.54% | |
| 7.09 | 7.21 | 7.08 | 7.10 | -0.28% | |
| 7.17 | 7.20 | 7.12 | 7.12 | -0.42% | |
| 7.06 | 7.15 | 7.06 | 7.15 | +0.99% | |
| 7.08 | 7.14 | 7.08 | 7.08 | -1.39% | |
| 7.13 | 7.18 | 7.08 | 7.18 | +0.70% | |
| 7.15 | 7.18 | 7.13 | 7.13 | -0.35% | |
| 7.17 | 7.19 | 7.08 | 7.16 | -0.35% | |
| 7.11 | 7.19 | 7.11 | 7.18 | -1.24% | |
| 7.20 | 7.33 | 7.10 | 7.27 | +0.44% | |
| 7.16 | 7.40 | 7.13 | 7.24 | +0.39% | |
| 7.23 | 7.38 | 7.11 | 7.21 | +0.84% | |
| 7.25 | 7.45 | 7.02 | 7.15 | -0.14% | |
| 7.06 | 7.40 | 6.97 | 7.16 | +1.59% | |
| 7.09 | 7.09 | 7.05 | 7.05 | +0.69% | |
| 7.04 | 7.06 | 7.00 | 7.00 | -0.71% | |
| 6.88 | 7.10 | 6.75 | 7.05 | +3.37% | |
| 6.82 | 6.82 | 6.82 | 6.82 | +1.49% | |
| 6.86 | 6.91 | 6.69 | 6.72 | -1.18% | |
| 6.71 | 6.80 | 6.71 | 6.80 | +2.87% | |
| 6.50 | 6.80 | 6.50 | 6.61 | -0.23% | |
| 6.77 | 6.78 | 6.63 | 6.63 | -2.00% | |
| 6.44 | 7.00 | 6.44 | 6.76 | +4.97% | |
| 6.34 | 6.44 | 6.34 | 6.44 | +1.50% | |
| 6.37 | 6.38 | 6.34 | 6.35 | +0.24% | |
| 6.17 | 6.38 | 6.17 | 6.33 | +2.59% | |
| 6.20 | 6.31 | 6.17 | 6.17 | -0.48% | |
| 6.19 | 6.25 | 6.19 | 6.20 | 0.00% | |
| 6.20 | 6.21 | 6.11 | 6.20 | 0.00% | |
| 6.38 | 6.38 | 6.20 | 6.20 | -2.75% | |
| 6.38 | 6.38 | 6.38 | 6.38 | -0.08% | |
| 6.47 | 6.47 | 6.38 | 6.38 | -1.16% | |
| 6.40 | 6.46 | 6.40 | 6.46 | -0.54% | |
| 6.50 | 6.50 | 6.49 | 6.49 | 0.00% | |
| 6.49 | 6.50 | 6.49 | 6.49 | +0.31% | |
| 6.50 | 6.50 | 6.47 | 6.47 | -0.15% | |
| 6.51 | 6.60 | 6.48 | 6.48 | -1.07% | |
| 6.56 | 6.60 | 6.55 | 6.55 | -0.76% | |
| 6.60 | 6.60 | 6.57 | 6.60 | +0.76% | |
| 6.67 | 6.67 | 6.54 | 6.55 | -2.59% | |
| 6.75 | 6.75 | 6.66 | 6.72 | -0.83% | |
| 6.90 | 6.90 | 6.78 | 6.78 | -1.45% | |
| 6.87 | 6.99 | 6.87 | 6.88 | -0.58% | |
| 6.93 | 6.93 | 6.87 | 6.92 | +0.73% | |
| 6.92 | 7.00 | 6.87 | 6.87 | -0.15% | |
| 6.86 | 6.99 | 6.86 | 6.88 | -1.57% | |
| 7.00 | 7.00 | 6.97 | 6.99 | -0.14% | |
| 7.00 | 7.10 | 7.00 | 7.00 | -2.10% | |
| 7.01 | 7.15 | 7.01 | 7.15 | +2.14% | |
| 7.00 | 7.00 | 7.00 | 7.00 | +0.72% | |
| 6.97 | 7.05 | 6.95 | 6.95 | +1.46% | |
| 6.99 | 7.06 | 6.85 | 6.85 | +0.44% | |
| 6.75 | 6.82 | 6.75 | 6.82 | +0.29% | |
| 6.75 | 6.88 | 6.75 | 6.80 | +0.74% | |
| 6.77 | 6.82 | 6.67 | 6.75 | -1.46% | |
| 6.85 | 6.86 | 6.75 | 6.85 | +0.44% | |
| 6.85 | 6.89 | 6.82 | 6.82 | 0.00% | |
| 6.81 | 6.82 | 6.81 | 6.82 | +0.15% | |
| 6.81 | 6.99 | 6.81 | 6.81 | -0.28% | |
| 6.85 | 6.88 | 6.82 | 6.83 | +0.13% | |
| 6.90 | 6.90 | 6.82 | 6.82 | -1.16% | |
| 6.95 | 7.00 | 6.90 | 6.90 | +0.73% | |
| 6.82 | 7.05 | 6.82 | 6.85 | -4.46% | |
| 7.00 | 7.19 | 6.87 | 7.17 | -0.42% | |
| 7.01 | 7.20 | 6.91 | 7.20 | -0.14% | |
| 7.21 | 7.21 | 6.96 | 7.21 | -0.41% | |
| 7.23 | 7.25 | 7.23 | 7.24 | +0.42% | |
| 7.16 | 7.25 | 7.16 | 7.21 | 0.00% | |
| 7.21 | 7.36 | 7.15 | 7.21 | -3.87% | |
| 7.27 | 7.50 | 7.20 | 7.50 | +4.90% | |
| 7.28 | 7.28 | 7.15 | 7.15 | +0.14% | |
| 7.12 | 7.15 | 7.12 | 7.14 | -0.04% | |
| 7.17 | 7.17 | 7.14 | 7.14 | -1.27% | |
| 7.18 | 7.24 | 7.18 | 7.24 | +0.77% | |
| 7.18 | 7.18 | 7.09 | 7.18 | -0.35% | |
| 7.30 | 7.30 | 7.21 | 7.21 | +1.34% | |
| 7.17 | 7.44 | 7.11 | 7.11 | -1.93% | |
| 7.45 | 7.46 | 7.25 | 7.25 | -1.96% | |
| 7.26 | 7.50 | 7.20 | 7.40 | +0.27% | |
| 6.98 | 7.38 | 6.93 | 7.38 | +0.61% | |
| 7.33 | 7.33 | 7.33 | 7.33 | 0.00% | |
| 7.33 | 7.33 | 7.33 | 7.33 | +0.88% | |
| 7.07 | 7.32 | 7.06 | 7.27 | +2.77% | |
| 7.05 | 7.07 | 7.05 | 7.07 | -0.51% | |
| 6.94 | 7.11 | 6.90 | 7.11 | +0.37% | |
| 6.99 | 7.08 | 6.99 | 7.08 | +1.14% | |
| 6.88 | 7.00 | 6.86 | 7.00 | -0.68% | |
| 7.05 | 7.05 | 7.05 | 7.05 | 0.00% | |
| 6.85 | 7.08 | 6.85 | 7.05 | -0.03% | |
| 7.05 | 7.05 | 7.05 | 7.05 | -1.12% | |
| 7.16 | 7.17 | 7.09 | 7.13 | +1.86% | |
| 6.82 | 7.00 | 6.82 | 7.00 | +2.94% | |
| 6.80 | 6.80 | 6.80 | 6.80 | -0.29% | |
| 6.82 | 6.82 | 6.82 | 6.82 | -2.43% | |
| 6.99 | 6.99 | 6.99 | 6.99 | -1.83% | |
| 7.12 | 7.12 | 7.12 | 7.12 | 0.00% | |
| 6.85 | 7.18 | 6.85 | 7.12 | +3.79% | |
| 6.86 | 6.86 | 6.86 | 6.86 | 0.00% | |
| 6.90 | 7.02 | 6.86 | 6.86 | -3.85% | |
| 6.87 | 7.14 | 6.81 | 7.14 | +2.66% | |
| 6.96 | 6.96 | 6.83 | 6.95 | +0.72% | |
| 6.85 | 7.00 | 6.85 | 6.90 | +0.70% | |
| 6.85 | 6.85 | 6.85 | 6.85 | -4.40% | |
| 7.00 | 7.17 | 6.98 | 7.17 | +2.09% | |
| 6.88 | 7.02 | 6.88 | 7.02 | -1.13% | |
| 7.00 | 7.14 | 6.85 | 7.10 | +3.20% | |
| 7.07 | 7.09 | 6.88 | 6.88 | -0.33% | |
| 6.94 | 6.94 | 6.90 | 6.90 | -1.39% | |
| 7.00 | 7.00 | 6.81 | 7.00 | 0.00% | |
| 7.01 | 7.01 | 6.93 | 7.00 | -0.14% | |
| 7.07 | 7.10 | 7.00 | 7.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EHLD chart for longer ranges.