The European Equity Fund, Inc. (EEA)
NYSE: EEA · Real-Time Price · USD
10.28
-0.09 (-0.87%)
Jul 11, 2025, 1:17 PM - Market open

The European Equity Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 2025 9.96 10.01 9.91 9.91 9.91 - 70,947
Jun 17, 2025 10.06 10.06 9.91 9.91 9.91 -0.80% 34,134
Jun 16, 2025 9.96 10.18 9.96 9.99 9.99 0.30% 52,937
Jun 13, 2025 9.92 10.07 9.90 9.96 9.96 -1.19% 12,766
Jun 12, 2025 10.01 10.10 10.01 10.08 10.08 0.50% 22,124
Jun 11, 2025 10.06 10.09 10.03 10.03 10.03 -0.10% 11,499
Jun 10, 2025 9.91 10.07 9.91 10.04 10.04 0.30% 5,200
Jun 9, 2025 10.14 10.14 10.00 10.01 10.01 -0.45% 11,671
Jun 6, 2025 10.08 10.08 10.00 10.06 10.06 0.55% 9,409
Jun 5, 2025 10.00 10.07 9.96 10.00 10.00 0.32% 27,061
Jun 4, 2025 9.88 9.97 9.88 9.97 9.97 1.20% 2,808
Jun 3, 2025 9.92 9.92 9.85 9.85 9.85 -0.81% 10,968
Jun 2, 2025 9.95 9.95 9.86 9.93 9.93 0.51% 15,346
May 30, 2025 9.91 9.95 9.87 9.88 9.88 -0.40% 23,826
May 29, 2025 9.90 9.97 9.89 9.92 9.92 0.20% 32,049
May 28, 2025 9.89 9.94 9.85 9.90 9.90 -0.10% 26,331
May 27, 2025 9.90 9.97 9.85 9.91 9.91 1.12% 22,986
May 23, 2025 9.74 9.85 9.63 9.80 9.77 -1.21% 47,835
May 22, 2025 9.91 9.98 9.81 9.92 9.89 0.30% 24,591
May 21, 2025 9.80 9.97 9.80 9.89 9.86 -0.10% 64,737
May 20, 2025 9.84 9.92 9.82 9.90 9.87 1.33% 6,728
May 19, 2025 9.78 9.84 9.66 9.77 9.74 0.57% 45,746
May 16, 2025 9.70 9.73 9.68 9.72 9.69 0.26% 11,299
May 15, 2025 9.63 9.85 9.63 9.69 9.66 0.73% 65,272
May 14, 2025 9.68 9.69 9.62 9.62 9.59 0.10% 3,024
May 13, 2025 9.60 9.66 9.60 9.61 9.58 -0.10% 5,180
May 12, 2025 9.77 9.77 9.59 9.62 9.59 -0.41% 39,177
May 9, 2025 9.72 9.72 9.66 9.66 9.63 -0.10% 2,979
May 8, 2025 9.65 9.68 9.64 9.67 9.64 0.31% 7,643
May 7, 2025 9.72 9.72 9.62 9.64 9.61 -0.34% 5,380
May 6, 2025 9.87 9.87 9.53 9.67 9.64 -0.79% 6,546
May 5, 2025 9.67 9.75 9.67 9.75 9.72 1.11% 28,301
May 2, 2025 9.55 9.67 9.47 9.64 9.61 1.19% 8,859
May 1, 2025 9.54 9.54 9.45 9.53 9.50 0.95% 5,336
Apr 30, 2025 9.27 9.52 9.27 9.44 9.41 - 29,105
Apr 29, 2025 9.30 9.48 9.30 9.44 9.41 0.43% 49,926