The European Equity Fund, Inc. (EEA)
NYSE: EEA · Real-Time Price · USD
10.04
-0.05 (-0.50%)
At close: Aug 1, 2025, 4:00 PM
10.04
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT
The European Equity Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.25 | 10.25 | 10.03 | 10.04 | 10.04 | -0.50% | 16,887 |
| Jul 31, 2025 | 10.16 | 10.18 | 10.09 | 10.09 | 10.09 | -0.64% | 19,872 |
| Jul 30, 2025 | 10.16 | 10.30 | 10.13 | 10.16 | 10.16 | -0.64% | 31,784 |
| Jul 29, 2025 | 10.21 | 10.29 | 10.21 | 10.22 | 10.22 | -0.20% | 7,828 |
| Jul 28, 2025 | 10.38 | 10.38 | 10.22 | 10.24 | 10.24 | -1.35% | 19,189 |
| Jul 25, 2025 | 10.26 | 10.38 | 10.26 | 10.38 | 10.38 | 0.68% | 9,203 |
| Jul 24, 2025 | 10.30 | 10.51 | 10.28 | 10.31 | 10.31 | -1.25% | 58,450 |
| Jul 23, 2025 | 10.27 | 10.49 | 10.27 | 10.44 | 10.44 | 1.75% | 13,422 |
| Jul 22, 2025 | 10.30 | 10.30 | 10.26 | 10.26 | 10.26 | -0.19% | 15,377 |
| Jul 21, 2025 | 10.30 | 10.35 | 10.24 | 10.28 | 10.28 | 0.69% | 61,780 |
| Jul 18, 2025 | 10.23 | 10.26 | 10.16 | 10.21 | 10.21 | 0.49% | 10,970 |
| Jul 17, 2025 | 10.16 | 10.19 | 10.13 | 10.16 | 10.16 | -0.68% | 19,189 |
| Jul 16, 2025 | 10.19 | 10.25 | 10.09 | 10.23 | 10.23 | 0.39% | 14,132 |
| Jul 15, 2025 | 10.35 | 10.35 | 10.19 | 10.19 | 10.19 | -0.49% | 11,035 |
| Jul 14, 2025 | 10.25 | 10.28 | 10.21 | 10.24 | 10.24 | -0.44% | 52,161 |
| Jul 11, 2025 | 10.35 | 10.35 | 10.25 | 10.29 | 10.29 | -0.82% | 29,730 |
| 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 |