Skip to main content
ESEA logo

Euroseas Ltd.

ESEANASDAQIndustrialsMarine Shipping

$66.17Today:- (-)1Y +18.98%

As of Oct 26, 2026 close

Market cap
$463.91M
P/E (TTM)
3.41
Forward P/E
2.98
Dividend yield
4.60%
52-week range
$51.00$79.67
Volume (live)
-
Avg. volume (3M)
38.14K

Euroseas (ESEA) Historical Stock Prices

Analyze Euroseas (ESEA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Euroseas (ESEA) Interactive Price Chart

Interactive historical price chart showing Euroseas stock price movements and trends across multiple time periods.

Loading chart...

ESEA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ESEA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202666.6066.8865.8966.1766.1724.66K
Oct 23, 202666.2772.0065.7766.6666.6624.98K
Oct 22, 202668.0568.1066.0166.2766.2729.94K
Oct 21, 202667.9070.0667.7068.8768.8727.16K
Oct 20, 202667.0868.0066.8967.3167.3124.50K
Oct 19, 202666.5867.9966.1966.5966.5952.56K
Oct 16, 202667.0167.8066.0166.1766.1733.59K
Oct 15, 202668.7468.7466.7967.4567.4536.19K
Oct 14, 202671.3972.9568.5468.9568.9534.52K
Oct 13, 202671.6771.9970.7671.5171.5126.73K
Oct 12, 202671.3872.7271.2171.2171.2127.99K
Oct 9, 202674.1074.1070.0071.2471.2435.77K
Oct 8, 202672.8774.0372.8773.4173.4126.55K
Oct 7, 202671.7773.4871.7772.8572.8523.75K
Oct 6, 202673.3573.3571.6372.2272.2238.31K
Oct 5, 202673.3974.0072.0973.0573.0523.38K
Oct 2, 202670.5173.0070.2472.4272.4243.52K
Oct 1, 202671.3272.0570.2670.5170.5141.40K
Sep 30, 202671.6372.5771.0471.3271.3244.72K
Sep 29, 202669.6270.8169.3770.6270.6234.88K
Sep 28, 202669.7071.0068.8269.2169.2146.66K
Sep 25, 202671.4671.4669.0069.7069.7035.35K
Sep 24, 202671.5772.3469.7971.0371.0359.19K
Sep 23, 202672.8172.8171.2471.5771.5735.67K
Sep 22, 202675.3675.3672.8473.1873.1823.32K
Sep 21, 202677.1677.5375.0475.1975.1933.45K
Sep 18, 202674.8878.0074.6977.5977.5946.73K
Sep 17, 202675.0077.0874.3475.0975.09155.43K
Sep 16, 202675.0975.4472.7874.3874.3825.66K
Sep 15, 202674.7975.5874.0075.3375.3327.60K
Sep 14, 202674.6174.8873.5074.8074.8046.15K
Sep 11, 202673.7375.0373.7374.5674.5619.47K
Sep 10, 202672.8874.0872.8873.6573.6533.06K
Sep 9, 202673.9174.4372.4573.6373.6329.75K
Sep 8, 202677.0077.0074.6174.6173.8130.48K
Sep 4, 202676.8278.0976.0876.3575.5329.14K
Sep 3, 202676.7777.4576.5376.9476.1130.27K
Sep 2, 202677.3877.4676.0977.1076.2734.11K
Sep 1, 202677.3279.5076.7376.7375.9146.78K
Aug 31, 202676.8677.4375.9276.8376.0136.46K
Aug 28, 202676.4777.0076.1876.6375.8120.64K
Aug 27, 202674.5777.0174.5776.4475.6223.76K
Aug 26, 202676.5978.4773.9074.4373.6334.61K
Aug 25, 202676.7277.9775.7477.0076.1732.33K
Aug 24, 202675.0377.2574.2976.7975.9738.82K
Aug 21, 202674.8577.0874.7575.0374.2343.04K
Aug 20, 202674.5576.0874.5575.0274.2215.99K
Aug 19, 202673.4874.9973.1774.5573.7531.82K
Aug 18, 202677.1177.1172.4772.8272.0440.51K
Aug 17, 202675.0279.2575.0277.1776.3460.76K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.