The European Equity Fund, Inc. (EEA)
NYSE: EEA · Real-Time Price · USD
10.59
-0.01 (-0.09%)
Aug 29, 2025, 4:00 PM - Market closed
The European Equity Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.57 | 10.79 | 10.56 | 10.59 | 10.59 | -0.09% | 44,708 |
| Aug 28, 2025 | 10.67 | 10.67 | 10.56 | 10.60 | 10.60 | 0.09% | 8,835 |
| Aug 27, 2025 | 10.47 | 10.62 | 10.47 | 10.59 | 10.59 | -0.38% | 8,696 |
| Aug 26, 2025 | 10.72 | 10.72 | 10.57 | 10.63 | 10.63 | -0.19% | 23,708 |
| Aug 25, 2025 | 10.74 | 10.74 | 10.63 | 10.65 | 10.65 | -0.93% | 43,970 |
| Aug 22, 2025 | 10.67 | 10.82 | 10.41 | 10.75 | 10.75 | 1.32% | 66,225 |
| Aug 21, 2025 | 10.58 | 10.80 | 10.46 | 10.61 | 10.61 | -1.71% | 43,226 |
| Aug 20, 2025 | 10.65 | 10.80 | 10.56 | 10.80 | 10.80 | 1.46% | 32,811 |
| Aug 19, 2025 | 10.67 | 10.80 | 10.63 | 10.64 | 10.64 | -0.09% | 31,538 |
| Aug 18, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.28% | 179 |
| Aug 15, 2025 | 10.65 | 10.77 | 10.63 | 10.68 | 10.68 | 0.38% | 25,713 |
| Aug 14, 2025 | 10.56 | 10.68 | 10.51 | 10.64 | 10.64 | 0.57% | 9,779 |
| Aug 13, 2025 | 10.52 | 10.65 | 10.42 | 10.58 | 10.58 | 0.67% | 15,864 |
| Aug 12, 2025 | 10.43 | 10.58 | 10.33 | 10.51 | 10.51 | 1.25% | 10,871 |
| Aug 11, 2025 | 10.36 | 10.38 | 10.34 | 10.38 | 10.38 | 0.14% | 2,761 |
| Aug 8, 2025 | 10.12 | 10.37 | 10.12 | 10.37 | 10.37 | 0.34% | 13,530 |
| Aug 7, 2025 | 10.28 | 10.35 | 10.28 | 10.33 | 10.33 | 0.72% | 22,548 |
| Aug 6, 2025 | 10.29 | 10.40 | 10.21 | 10.26 | 10.26 | 1.44% | 9,693 |
| Aug 5, 2025 | 10.17 | 10.20 | 10.08 | 10.11 | 10.11 | - | 11,813 |
| Aug 4, 2025 | 10.10 | 10.11 | 10.07 | 10.11 | 10.11 | 0.70% | 9,081 |
| Aug 1, 2025 | 10.25 | 10.25 | 10.03 | 10.04 | 10.04 | -0.50% | 16,887 |
| Jul 31, 2025 | 10.16 | 10.18 | 10.09 | 10.09 | 10.09 | -0.64% | 19,872 |
| Jul 30, 2025 | 10.16 | 10.30 | 10.13 | 10.16 | 10.16 | -0.64% | 31,784 |
| Jul 29, 2025 | 10.21 | 10.29 | 10.21 | 10.22 | 10.22 | -0.20% | 7,828 |
| Jul 28, 2025 | 10.38 | 10.38 | 10.22 | 10.24 | 10.24 | -1.35% | 19,189 |
| Jul 25, 2025 | 10.26 | 10.38 | 10.26 | 10.38 | 10.38 | 0.68% | 9,203 |
| Jul 24, 2025 | 10.30 | 10.51 | 10.28 | 10.31 | 10.31 | -1.25% | 58,450 |
| Jul 23, 2025 | 10.27 | 10.49 | 10.27 | 10.44 | 10.44 | 1.75% | 13,422 |
| Jul 22, 2025 | 10.30 | 10.30 | 10.26 | 10.26 | 10.26 | -0.19% | 15,377 |
| Jul 21, 2025 | 10.30 | 10.35 | 10.24 | 10.28 | 10.28 | 0.69% | 61,780 |
| Jul 18, 2025 | 10.23 | 10.26 | 10.16 | 10.21 | 10.21 | 0.49% | 10,970 |
| Jul 17, 2025 | 10.16 | 10.19 | 10.13 | 10.16 | 10.16 | -0.68% | 19,189 |
| Jul 16, 2025 | 10.19 | 10.25 | 10.09 | 10.23 | 10.23 | 0.39% | 14,132 |
| Jul 15, 2025 | 10.35 | 10.35 | 10.19 | 10.19 | 10.19 | -0.49% | 11,035 |
| Jul 14, 2025 | 10.25 | 10.28 | 10.21 | 10.24 | 10.24 | -0.44% | 52,161 |
| Jul 11, 2025 | 10.35 | 10.35 | 10.25 | 10.29 | 10.29 | -0.82% | 29,730 |
| Jul 10, 2025 | 10.40 | 10.40 | 10.33 | 10.37 | 10.37 | 0.10% | 6,902 |
| Jul 9, 2025 | 10.45 | 10.45 | 10.26 | 10.36 | 10.36 | 0.83% | 23,832 |
| Jul 8, 2025 | 10.14 | 10.29 | 10.14 | 10.28 | 10.28 | 0.93% | 18,237 |
| Jul 7, 2025 | 10.14 | 10.26 | 10.14 | 10.18 | 10.18 | -0.59% | 11,403 |
| Jul 3, 2025 | 10.18 | 10.27 | 10.18 | 10.24 | 10.24 | -0.19% | 5,434 |
| Jul 2, 2025 | 10.18 | 10.35 | 10.18 | 10.26 | 10.26 | 0.49% | 10,070 |
| Jul 1, 2025 | 10.25 | 10.33 | 10.18 | 10.21 | 10.21 | -0.20% | 20,384 |
| Jun 30, 2025 | 10.11 | 10.23 | 10.11 | 10.23 | 10.23 | 1.29% | 2,693 |
| Jun 27, 2025 | 10.03 | 10.19 | 10.03 | 10.10 | 10.10 | 0.10% | 54,918 |
| Jun 26, 2025 | 10.00 | 10.19 | 10.00 | 10.09 | 10.09 | 0.90% | 15,026 |
| Jun 25, 2025 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -0.35% | 2,689 |
| Jun 24, 2025 | 9.98 | 10.04 | 9.96 | 10.04 | 10.04 | 0.85% | 31,639 |
| Jun 23, 2025 | 9.91 | 9.95 | 9.90 | 9.95 | 9.95 | 0.61% | 21,002 |
| Jun 20, 2025 | 9.91 | 9.96 | 9.85 | 9.89 | 9.89 | -0.20% | 24,227 |