The European Equity Fund, Inc. (EEA)
NYSE: EEA · Real-Time Price · USD
9.90
-0.01 (-0.10%)
At close: May 28, 2025, 4:00 PM
9.90
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
The European Equity Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 9.89 | 9.94 | 9.87 | 9.85 | - | -0.61% | 25,851 |
| 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 |
| Apr 28, 2025 | 9.31 | 9.46 | 9.31 | 9.40 | 9.37 | 0.43% | 9,085 |
| Apr 25, 2025 | 9.44 | 9.44 | 9.30 | 9.36 | 9.33 | 0.21% | 7,098 |
| Apr 24, 2025 | 9.31 | 9.35 | 9.30 | 9.34 | 9.31 | 1.03% | 5,942 |
| Apr 23, 2025 | 9.30 | 9.36 | 9.20 | 9.25 | 9.22 | 0.60% | 15,186 |
| Apr 22, 2025 | 9.09 | 9.23 | 8.96 | 9.19 | 9.16 | 1.77% | 33,014 |
| Apr 21, 2025 | 9.18 | 9.18 | 8.76 | 9.03 | 9.00 | -0.33% | 76,660 |
| Apr 17, 2025 | 9.14 | 9.14 | 8.88 | 9.06 | 9.03 | 1.00% | 25,151 |
| Apr 16, 2025 | 8.90 | 9.10 | 8.90 | 8.97 | 8.94 | 0.50% | 25,306 |
| Apr 15, 2025 | 8.84 | 8.95 | 8.84 | 8.93 | 8.90 | 1.65% | 5,783 |
| Apr 14, 2025 | 8.87 | 8.87 | 8.67 | 8.78 | 8.75 | 0.80% | 30,301 |
| Apr 11, 2025 | 8.70 | 8.74 | 8.61 | 8.71 | 8.68 | 2.47% | 9,050 |
| Apr 10, 2025 | 8.60 | 8.73 | 8.46 | 8.50 | 8.48 | -1.39% | 19,402 |
| Apr 9, 2025 | 8.42 | 8.65 | 8.22 | 8.62 | 8.59 | 6.20% | 43,089 |
| Apr 8, 2025 | 8.55 | 8.55 | 8.11 | 8.12 | 8.09 | -1.97% | 18,025 |
| Apr 7, 2025 | 8.21 | 8.33 | 8.21 | 8.28 | 8.26 | -3.61% | 13,187 |
| Apr 4, 2025 | 8.94 | 8.94 | 8.58 | 8.59 | 8.56 | -4.87% | 30,189 |
| Apr 3, 2025 | 9.15 | 9.15 | 9.02 | 9.03 | 9.00 | -1.14% | 24,650 |
| Apr 2, 2025 | 9.11 | 9.15 | 9.11 | 9.13 | 9.11 | 0.32% | 3,062 |
| Apr 1, 2025 | 9.10 | 9.15 | 9.09 | 9.11 | 9.08 | 0.05% | 13,764 |
| Mar 31, 2025 | 9.17 | 9.17 | 9.06 | 9.10 | 9.07 | -0.98% | 11,856 |
| Mar 28, 2025 | 9.18 | 9.20 | 9.18 | 9.19 | 9.16 | -0.38% | 1,620 |
| Mar 27, 2025 | 9.28 | 9.28 | 9.21 | 9.23 | 9.20 | 0.49% | 2,526 |
| Mar 26, 2025 | 9.19 | 9.25 | 9.14 | 9.18 | 9.15 | -1.08% | 48,701 |
| Mar 25, 2025 | 9.23 | 9.35 | 9.19 | 9.28 | 9.25 | 0.87% | 8,275 |
| Mar 24, 2025 | 9.33 | 9.34 | 9.16 | 9.20 | 9.17 | 0.16% | 62,914 |
| Mar 21, 2025 | 9.16 | 9.19 | 9.16 | 9.19 | 9.16 | -0.70% | 524 |
| Mar 20, 2025 | 9.25 | 9.30 | 9.18 | 9.25 | 9.22 | -0.64% | 7,664 |
| Mar 19, 2025 | 9.40 | 9.42 | 9.25 | 9.31 | 9.28 | 0.32% | 15,542 |
| Mar 18, 2025 | 9.29 | 9.29 | 9.21 | 9.28 | 9.25 | 0.87% | 21,385 |