The European Equity Fund, Inc. (EEA)
NYSE: EEA · Real-Time Price · USD
10.78
+0.03 (0.28%)
At close: Oct 29, 2025, 4:00 PM EDT
10.78
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT
The European Equity Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 10.76 | 10.76 | 10.67 | 10.75 | 10.75 | -0.25% | 93,896 |
| Oct 27, 2025 | 10.75 | 10.94 | 10.70 | 10.78 | 10.78 | 0.34% | 18,132 |
| Oct 24, 2025 | 10.91 | 10.91 | 10.74 | 10.74 | 10.74 | -1.83% | 7,594 |
| Oct 23, 2025 | 10.93 | 10.95 | 10.79 | 10.94 | 10.94 | 0.09% | 3,191 |
| Oct 22, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.46% | 285 |
| Oct 21, 2025 | 10.92 | 10.99 | 10.79 | 10.88 | 10.88 | -0.37% | 31,564 |
| Oct 20, 2025 | 10.82 | 10.93 | 10.82 | 10.92 | 10.92 | 0.55% | 7,225 |
| Oct 17, 2025 | 10.86 | 11.00 | 10.86 | 10.86 | 10.86 | 0.09% | 1,150 |
| Oct 16, 2025 | 10.92 | 10.92 | 10.78 | 10.85 | 10.85 | -0.37% | 12,827 |
| Oct 15, 2025 | 10.80 | 10.90 | 10.80 | 10.89 | 10.89 | 0.01% | 7,328 |
| Oct 14, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.27% | 4,273 |
| Oct 13, 2025 | 10.89 | 10.89 | 10.71 | 10.86 | 10.86 | 0.37% | 3,701 |
| Oct 10, 2025 | 10.89 | 10.99 | 10.82 | 10.82 | 10.82 | -1.28% | 53,627 |
| Oct 9, 2025 | 11.00 | 11.00 | 10.88 | 10.96 | 10.96 | -1.26% | 1,677 |
| 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 |