The European Equity Fund, Inc. (EEA)
NYSE: EEA · Real-Time Price · USD
9.36
+0.02 (0.21%)
Apr 25, 2025, 4:00 PM EDT - Market closed

The European Equity Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20259.449.449.309.369.360.21%7,098
Apr 24, 20259.319.359.309.349.341.03%5,942
Apr 23, 20259.309.369.209.259.250.60%15,186
Apr 22, 20259.099.238.969.199.191.77%33,014
Apr 21, 20259.189.188.769.039.03-0.33%76,660
Apr 17, 20259.149.148.889.069.061.00%25,151
Apr 16, 20258.909.108.908.978.970.50%25,306
Apr 15, 20258.848.958.848.938.931.65%5,783
Apr 14, 20258.878.878.678.788.780.80%30,301
Apr 11, 20258.708.748.618.718.712.47%9,050
Apr 10, 20258.608.738.468.508.50-1.39%19,402
Apr 9, 20258.428.658.228.628.626.20%43,089
Apr 8, 20258.558.558.118.128.12-1.97%18,025
Apr 7, 20258.218.338.218.288.28-3.61%13,187
Apr 4, 20258.948.948.588.598.59-4.87%30,189
Apr 3, 20259.159.159.029.039.03-1.14%24,650
Apr 2, 20259.119.159.119.139.130.32%3,062
Apr 1, 20259.109.159.099.119.110.05%13,764
Mar 31, 20259.179.179.069.109.10-0.98%11,856
Mar 28, 20259.189.209.189.199.19-0.38%1,620
Mar 27, 20259.289.289.219.239.230.49%2,526
Mar 26, 20259.199.259.149.189.18-1.08%48,701
Mar 25, 20259.239.359.199.289.280.87%8,275
Mar 24, 20259.339.349.169.209.200.16%62,914
Mar 21, 20259.169.199.169.199.19-0.70%524
Mar 20, 20259.259.309.189.259.25-0.64%7,664
Mar 19, 20259.409.429.259.319.310.32%15,542
Mar 18, 20259.299.299.219.289.280.87%21,385
Mar 17, 20259.299.299.089.209.201.10%29,929
Mar 14, 20259.059.169.059.109.100.78%41,582
Mar 13, 20259.089.138.979.039.03-0.88%21,158
Mar 12, 20259.139.209.039.119.110.11%57,686
Mar 11, 20259.139.199.109.109.10-0.33%21,668
Mar 10, 20259.279.429.089.139.13-3.39%68,696
Mar 7, 20259.389.499.379.459.451.72%45,014
Mar 6, 20259.329.369.209.299.290.17%85,845
Mar 5, 20259.229.299.129.279.271.36%38,921
Mar 4, 20259.129.158.989.159.151.22%20,393
Mar 3, 20258.969.208.969.049.040.89%24,481
Feb 28, 20258.929.048.928.968.96-15,159
Feb 27, 20259.109.108.958.968.96-1.32%56,612
Feb 26, 20259.089.129.069.089.080.10%9,146
Feb 25, 20259.049.119.049.079.070.68%2,710
Feb 24, 20259.039.098.969.019.010.22%18,100
Feb 21, 20258.989.018.978.998.99-0.55%2,056
Feb 20, 20258.989.048.989.049.040.56%8,080
Feb 19, 20259.129.128.978.998.99-1.26%37,695
Feb 18, 20259.039.159.039.119.110.91%10,415
Feb 14, 20259.059.059.019.029.020.37%2,588
Feb 13, 20258.859.038.838.998.991.47%38,524