The European Equity Fund, Inc. (EEA)
NYSE: EEA · Real-Time Price · USD
11.10
+0.21 (1.93%)
Oct 8, 2025, 4:00 PM EDT - Market closed
The European Equity Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 10.90 | 11.10 | 10.85 | 11.10 | 11.10 | 1.93% | 4,643 |
| Oct 7, 2025 | 10.90 | 10.90 | 10.82 | 10.89 | 10.89 | -0.35% | 2,815 |
| Oct 6, 2025 | 10.90 | 10.96 | 10.80 | 10.93 | 10.93 | 0.07% | 3,506 |
| Oct 3, 2025 | 10.94 | 11.00 | 10.92 | 10.92 | 10.92 | - | 2,087 |
| Oct 2, 2025 | 10.99 | 11.00 | 10.90 | 10.92 | 10.92 | 0.09% | 3,736 |
| Oct 1, 2025 | 10.82 | 11.03 | 10.82 | 10.91 | 10.91 | 0.65% | 7,649 |
| Sep 30, 2025 | 10.80 | 10.84 | 10.77 | 10.84 | 10.84 | 1.03% | 1,260 |
| Sep 29, 2025 | 10.72 | 10.73 | 10.67 | 10.73 | 10.73 | 0.47% | 3,681 |
| Sep 26, 2025 | 10.66 | 10.81 | 10.60 | 10.68 | 10.68 | 0.66% | 10,906 |
| Sep 25, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.53% | 309 |
| Sep 24, 2025 | 10.83 | 10.83 | 10.65 | 10.67 | 10.67 | -1.61% | 27,116 |
| Sep 23, 2025 | 10.81 | 10.88 | 10.77 | 10.84 | 10.84 | 0.18% | 7,931 |
| Sep 22, 2025 | 10.68 | 10.82 | 10.64 | 10.82 | 10.82 | 0.93% | 4,652 |
| Sep 19, 2025 | 10.72 | 10.72 | 10.66 | 10.72 | 10.72 | -0.46% | 7,195 |
| Sep 18, 2025 | 10.70 | 10.77 | 10.59 | 10.77 | 10.77 | 0.65% | 4,737 |
| Sep 17, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.75% | 352 |
| Sep 16, 2025 | 10.60 | 10.69 | 10.60 | 10.62 | 10.62 | -0.93% | 2,346 |
| Sep 15, 2025 | 10.79 | 10.80 | 10.58 | 10.72 | 10.72 | 0.52% | 5,693 |
| Sep 12, 2025 | 10.64 | 10.74 | 10.48 | 10.67 | 10.67 | -0.70% | 3,638 |
| Sep 11, 2025 | 10.66 | 10.74 | 10.65 | 10.74 | 10.74 | 1.32% | 2,863 |
| Sep 10, 2025 | 10.66 | 10.67 | 10.52 | 10.60 | 10.60 | -0.09% | 7,621 |
| Sep 9, 2025 | 10.89 | 10.89 | 10.60 | 10.61 | 10.61 | -0.56% | 4,138 |
| Sep 8, 2025 | 10.68 | 10.77 | 10.66 | 10.67 | 10.67 | - | 3,203 |
| Sep 5, 2025 | 10.71 | 10.71 | 10.57 | 10.67 | 10.67 | 0.76% | 12,073 |
| Sep 4, 2025 | 10.52 | 10.83 | 10.42 | 10.59 | 10.59 | 1.15% | 5,074 |
| Sep 3, 2025 | 10.49 | 10.49 | 10.47 | 10.47 | 10.47 | -0.19% | 5,158 |
| Sep 2, 2025 | 10.55 | 10.56 | 10.42 | 10.49 | 10.49 | -0.94% | 28,788 |
| 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 |