The European Equity Fund, Inc. (EEA)
NYSE: EEA · Real-Time Price · USD
10.27
-0.80 (-7.27%)
At close: Dec 30, 2025, 4:00 PM EST
10.27
0.00 (0.00%)
After-hours: Dec 30, 2025, 7:00 PM EST
The European Equity Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 10.52 | 10.52 | 10.09 | 10.27 | 10.27 | -7.27% | 89,844 |
| Dec 29, 2025 | 11.07 | 11.23 | 10.90 | 11.08 | 10.33 | -0.14% | 42,966 |
| Dec 26, 2025 | 11.02 | 11.43 | 10.83 | 11.09 | 10.34 | 1.46% | 29,716 |
| Dec 24, 2025 | 10.80 | 11.13 | 10.80 | 10.93 | 10.19 | -0.83% | 16,805 |
| Dec 23, 2025 | 11.10 | 11.33 | 10.94 | 11.02 | 10.28 | -0.23% | 32,297 |
| Dec 22, 2025 | 10.94 | 11.14 | 10.94 | 11.05 | 10.30 | 1.08% | 8,532 |
| Dec 19, 2025 | 11.06 | 11.08 | 10.76 | 10.93 | 10.19 | 0.72% | 33,213 |
| Dec 18, 2025 | 11.34 | 11.34 | 10.70 | 10.85 | 10.12 | 0.46% | 21,610 |
| Dec 17, 2025 | 10.72 | 10.81 | 10.72 | 10.80 | 10.07 | 0.32% | 28,122 |
| Dec 16, 2025 | 10.84 | 10.84 | 10.74 | 10.77 | 10.04 | -0.08% | 3,490 |
| Dec 15, 2025 | 10.67 | 10.86 | 10.67 | 10.78 | 10.05 | 0.42% | 11,449 |
| Dec 12, 2025 | 10.79 | 10.79 | 10.68 | 10.73 | 10.00 | -0.29% | 3,151 |
| Dec 11, 2025 | 10.59 | 10.78 | 10.59 | 10.76 | 10.03 | 1.14% | 21,184 |
| Dec 10, 2025 | 10.61 | 10.67 | 10.61 | 10.64 | 9.92 | 0.24% | 19,621 |
| Dec 9, 2025 | 10.63 | 10.64 | 10.60 | 10.61 | 9.90 | -0.06% | 15,891 |
| Dec 8, 2025 | 10.60 | 10.72 | 10.42 | 10.62 | 9.90 | -0.28% | 23,299 |
| Dec 5, 2025 | 10.70 | 10.85 | 10.61 | 10.65 | 9.93 | 0.19% | 24,370 |
| Dec 4, 2025 | 10.58 | 10.71 | 10.58 | 10.63 | 9.91 | 0.28% | 31,753 |
| Dec 3, 2025 | 10.57 | 10.74 | 10.56 | 10.60 | 9.88 | -0.21% | 3,435 |
| Dec 2, 2025 | 10.59 | 10.62 | 10.51 | 10.62 | 9.90 | 0.97% | 4,795 |
| Dec 1, 2025 | 10.65 | 10.65 | 10.52 | 10.52 | 9.81 | -0.75% | 7,846 |
| Nov 28, 2025 | 10.69 | 10.71 | 10.46 | 10.60 | 9.88 | 0.28% | 3,388 |
| Nov 26, 2025 | 10.47 | 10.61 | 10.37 | 10.57 | 9.86 | 1.25% | 7,624 |
| Nov 25, 2025 | 10.47 | 10.54 | 10.33 | 10.44 | 9.73 | 1.16% | 7,364 |
| Nov 24, 2025 | 10.17 | 10.47 | 10.17 | 10.32 | 9.62 | -1.57% | 27,612 |
| Nov 21, 2025 | 10.57 | 10.57 | 10.36 | 10.49 | 9.78 | 1.01% | 16,021 |
| Nov 20, 2025 | 10.49 | 10.75 | 10.19 | 10.38 | 9.68 | -0.61% | 59,694 |
| Nov 19, 2025 | 10.36 | 10.51 | 10.19 | 10.44 | 9.74 | -0.06% | 11,584 |
| Nov 18, 2025 | 10.50 | 11.07 | 10.37 | 10.45 | 9.74 | -1.04% | 62,102 |
| Nov 17, 2025 | 10.58 | 10.97 | 10.45 | 10.56 | 9.85 | -0.85% | 83,404 |
| Nov 14, 2025 | 10.79 | 10.93 | 10.49 | 10.65 | 9.93 | -1.89% | 53,331 |
| Nov 13, 2025 | 10.77 | 10.93 | 10.77 | 10.86 | 10.12 | -0.05% | 2,975 |
| Nov 12, 2025 | 10.77 | 10.97 | 10.77 | 10.86 | 10.13 | 0.74% | 13,181 |
| Nov 11, 2025 | 10.67 | 10.94 | 10.60 | 10.78 | 10.05 | 1.50% | 8,248 |
| Nov 10, 2025 | 10.66 | 11.03 | 10.57 | 10.62 | 9.90 | 0.20% | 35,528 |
| Nov 7, 2025 | 10.57 | 10.61 | 10.51 | 10.60 | 9.88 | -0.75% | 809 |
| Nov 6, 2025 | 10.64 | 10.71 | 10.56 | 10.68 | 9.96 | -0.65% | 13,953 |
| Nov 5, 2025 | 10.75 | 10.80 | 10.61 | 10.75 | 10.02 | 0.37% | 3,597 |
| Nov 4, 2025 | 10.65 | 10.81 | 10.59 | 10.71 | 9.99 | -1.06% | 39,186 |
| Nov 3, 2025 | 10.76 | 10.83 | 10.57 | 10.83 | 10.09 | 0.23% | 14,418 |
| Oct 31, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.07 | -0.83% | 394 |
| Oct 30, 2025 | 10.70 | 10.91 | 10.70 | 10.89 | 10.15 | 1.02% | 6,066 |
| Oct 29, 2025 | 10.76 | 10.80 | 10.68 | 10.78 | 10.05 | 0.28% | 45,682 |
| Oct 28, 2025 | 10.76 | 10.76 | 10.67 | 10.75 | 10.02 | -0.25% | 93,896 |
| Oct 27, 2025 | 10.75 | 10.94 | 10.70 | 10.78 | 10.05 | 0.34% | 18,132 |
| Oct 24, 2025 | 10.91 | 10.91 | 10.74 | 10.74 | 10.01 | -1.83% | 7,594 |
| Oct 23, 2025 | 10.93 | 10.95 | 10.79 | 10.94 | 10.20 | 0.09% | 3,191 |
| Oct 22, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.19 | 0.46% | 285 |
| Oct 21, 2025 | 10.92 | 10.99 | 10.79 | 10.88 | 10.14 | -0.37% | 31,564 |
| Oct 20, 2025 | 10.82 | 10.93 | 10.82 | 10.92 | 10.18 | 0.55% | 7,225 |