Skip to main content
The European Equity Fund, Inc. (EEA)
NYSE: EEA · Real-Time Price · USD
8.72
+0.05 (0.57%)
Feb 5, 2025, 3:53 PM EST - Market closed

The European Equity Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20258.678.748.678.728.720.57%5,074
Feb 4, 20258.588.708.588.678.670.48%8,575
Feb 3, 20258.748.748.618.638.63-0.80%10,735
Jan 31, 20258.708.768.708.708.70-0.21%8,775
Jan 30, 20258.668.778.668.728.720.55%26,974
Jan 29, 20258.688.698.648.678.670.31%4,362
Jan 28, 20258.758.758.628.648.64-0.66%25,052
Jan 27, 20258.658.708.618.708.701.16%3,587
Jan 24, 20258.518.688.518.608.600.35%34,395
Jan 23, 20258.468.578.468.578.570.59%23,671
Jan 22, 20258.548.578.528.528.52-0.08%3,889
Jan 21, 20258.358.558.358.538.531.63%15,503
Jan 17, 20258.378.428.348.398.391.08%32,079
Jan 16, 20258.348.348.298.308.300.48%2,068
Jan 15, 20258.208.278.178.268.261.60%84,665
Jan 14, 20258.118.158.058.138.130.49%125,592
Jan 13, 20258.248.278.088.098.09-1.28%52,702
Jan 10, 20258.248.248.168.208.20-0.63%12,317
Jan 8, 20258.248.318.228.258.25-0.52%9,128
Jan 7, 20258.308.328.298.298.290.48%9,909
Jan 6, 20258.208.288.208.258.250.98%62,262
Jan 3, 20258.158.198.148.178.170.37%6,940
Jan 2, 20258.118.208.078.148.14-0.01%26,289
Dec 31, 20248.088.198.088.148.140.01%46,189
Dec 30, 20248.158.218.118.148.14-1.81%41,142
Dec 27, 20248.268.398.258.298.15-0.66%17,235
Dec 26, 20248.378.378.328.358.20-0.30%72,452
Dec 24, 20248.398.468.378.378.23-0.48%21,305
Dec 23, 20248.418.448.388.418.27-0.95%23,739
Dec 20, 20248.438.498.378.498.35-0.40%2,698
Dec 19, 20248.638.638.478.538.38-5,684
Dec 18, 20248.448.628.448.538.38-0.99%15,027
Dec 17, 20248.698.698.618.618.46-0.12%6,105
Dec 16, 20248.628.658.608.628.47-0.35%17,032
Dec 13, 20248.578.688.578.658.50-0.01%5,743
Dec 12, 20248.608.678.608.658.50-0.35%18,894
Dec 11, 20248.608.728.608.688.530.30%23,650
Dec 10, 20248.648.798.608.668.51-1.87%92,925
Dec 9, 20248.818.868.798.828.670.46%10,358
Dec 6, 20248.788.828.738.788.63-0.11%7,908
Dec 5, 20248.658.798.658.798.641.74%8,069
Dec 4, 20248.618.708.618.648.490.58%30,719
Dec 3, 20248.678.678.588.598.44-0.01%5,550
Dec 2, 20248.608.608.418.598.44-0.10%6,608
Nov 29, 20248.468.638.468.608.451.65%5,324
Nov 27, 20248.508.508.468.468.320.24%3,922
Nov 26, 20248.368.448.358.448.30-0.47%14,829
Nov 25, 20248.358.528.348.488.341.07%10,793
Nov 22, 20248.378.418.378.398.250.36%8,198
Nov 21, 20248.368.408.278.368.22-0.71%6,151
Nov 20, 20248.448.468.418.428.28-0.82%2,125
Nov 19, 20248.388.498.388.498.350.47%2,222
Nov 18, 20248.478.528.448.458.31-0.35%1,429
Nov 15, 20248.508.528.468.488.340.12%60,058
Nov 14, 20248.518.578.468.478.33-0.35%14,872
Nov 13, 20248.548.558.508.508.36-0.93%4,840
Nov 12, 20248.758.758.588.588.43-1.49%1,256
Nov 11, 20248.698.788.658.718.560.94%6,150
Nov 8, 20248.898.898.618.638.48-1.38%7,891
Nov 7, 20248.618.778.618.758.600.69%11,120
Nov 6, 20249.129.128.668.698.54-2.36%4,271
Nov 5, 20248.908.908.758.908.750.34%2,312
Nov 4, 20248.848.898.718.878.720.34%4,796
Nov 1, 20248.918.918.838.848.690.11%1,493
Oct 31, 20248.878.878.738.838.68-0.11%875
Oct 30, 20248.928.928.828.848.690.22%5,636
Oct 29, 20248.878.878.748.828.67-1.99%1,881
Oct 28, 20248.799.008.799.008.851.12%4,958
Oct 25, 20248.808.908.808.908.750.56%17,538
Oct 24, 20248.858.858.858.858.700.57%302
Oct 23, 20248.858.858.808.808.65-1.23%2,557
Oct 22, 20248.958.958.908.918.76-4,015
Oct 21, 20248.918.968.918.918.76-0.56%14,347
Oct 18, 20248.919.008.918.968.810.22%6,462
Oct 17, 20248.968.988.948.948.79-1.05%93,177
Oct 16, 20248.879.078.879.048.880.06%2,251
Oct 15, 20249.079.078.989.038.88-0.66%35,081
Oct 14, 20249.109.159.099.098.940.33%10,128
Oct 11, 20249.069.069.069.068.91-356
Oct 10, 20249.059.079.059.068.91-460
Oct 9, 20249.069.069.069.068.91-0.57%116
Oct 8, 20249.169.169.109.118.960.80%2,296
Oct 7, 20248.949.108.949.048.89-0.55%13,831
Oct 4, 20249.189.189.049.098.94-0.98%1,219
Oct 3, 20249.199.209.189.189.02-0.92%3,156
Oct 2, 20249.279.279.279.279.11-40
Oct 1, 20249.279.279.279.279.11-1.23%195
Sep 30, 20249.339.409.339.389.22-0.74%733
Sep 27, 20249.469.469.459.459.29-0.16%1,297
Sep 26, 20249.379.479.359.479.301.66%8,570
Sep 25, 20249.319.329.319.319.15-0.27%579
Sep 24, 20249.229.359.219.349.180.38%2,414
Sep 23, 20249.199.339.199.309.140.54%2,822
Sep 20, 20249.279.299.259.259.09-1.70%5,835
Sep 19, 20249.429.429.399.419.250.43%8,674
Sep 18, 20249.299.399.299.379.210.75%3,205
Sep 17, 20249.289.399.269.309.140.57%3,962
Sep 16, 20248.969.368.969.259.090.18%2,708
Sep 13, 20249.159.249.059.239.071.43%7,129
Sep 12, 20248.979.178.979.108.95-0.44%4,205