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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |