The European Equity Fund, Inc. (EEA)
NYSE: EEA · Real-Time Price · USD
9.11
+0.01 (0.05%)
Apr 1, 2025, 3:54 PM EDT - Market closed
The European Equity Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 9.10 | 9.15 | 9.09 | 9.11 | 9.11 | 0.05% | 13,764 |
| Mar 31, 2025 | 9.17 | 9.17 | 9.06 | 9.10 | 9.10 | -0.98% | 11,856 |
| Mar 28, 2025 | 9.18 | 9.20 | 9.18 | 9.19 | 9.19 | -0.38% | 1,620 |
| Mar 27, 2025 | 9.28 | 9.28 | 9.21 | 9.23 | 9.23 | 0.49% | 2,526 |
| Mar 26, 2025 | 9.19 | 9.25 | 9.14 | 9.18 | 9.18 | -1.08% | 48,701 |
| Mar 25, 2025 | 9.23 | 9.35 | 9.19 | 9.28 | 9.28 | 0.87% | 8,275 |
| Mar 24, 2025 | 9.33 | 9.34 | 9.16 | 9.20 | 9.20 | 0.16% | 62,914 |
| Mar 21, 2025 | 9.16 | 9.19 | 9.16 | 9.19 | 9.19 | -0.70% | 524 |
| Mar 20, 2025 | 9.25 | 9.30 | 9.18 | 9.25 | 9.25 | -0.64% | 7,664 |
| Mar 19, 2025 | 9.40 | 9.42 | 9.25 | 9.31 | 9.31 | 0.32% | 15,542 |
| Mar 18, 2025 | 9.29 | 9.29 | 9.21 | 9.28 | 9.28 | 0.87% | 21,385 |
| Mar 17, 2025 | 9.29 | 9.29 | 9.08 | 9.20 | 9.20 | 1.10% | 29,929 |
| Mar 14, 2025 | 9.05 | 9.16 | 9.05 | 9.10 | 9.10 | 0.78% | 41,582 |
| Mar 13, 2025 | 9.08 | 9.13 | 8.97 | 9.03 | 9.03 | -0.88% | 21,158 |
| Mar 12, 2025 | 9.13 | 9.20 | 9.03 | 9.11 | 9.11 | 0.11% | 57,686 |
| Mar 11, 2025 | 9.13 | 9.19 | 9.10 | 9.10 | 9.10 | -0.33% | 21,668 |
| Mar 10, 2025 | 9.27 | 9.42 | 9.08 | 9.13 | 9.13 | -3.39% | 68,696 |
| Mar 7, 2025 | 9.38 | 9.49 | 9.37 | 9.45 | 9.45 | 1.72% | 45,014 |
| Mar 6, 2025 | 9.32 | 9.36 | 9.20 | 9.29 | 9.29 | 0.17% | 85,845 |
| Mar 5, 2025 | 9.22 | 9.29 | 9.12 | 9.27 | 9.27 | 1.36% | 38,921 |
| Mar 4, 2025 | 9.12 | 9.15 | 8.98 | 9.15 | 9.15 | 1.22% | 20,393 |
| Mar 3, 2025 | 8.96 | 9.20 | 8.96 | 9.04 | 9.04 | 0.89% | 24,481 |
| Feb 28, 2025 | 8.92 | 9.04 | 8.92 | 8.96 | 8.96 | - | 15,159 |
| Feb 27, 2025 | 9.10 | 9.10 | 8.95 | 8.96 | 8.96 | -1.32% | 56,612 |
| Feb 26, 2025 | 9.08 | 9.12 | 9.06 | 9.08 | 9.08 | 0.10% | 9,146 |
| Feb 25, 2025 | 9.04 | 9.11 | 9.04 | 9.07 | 9.07 | 0.68% | 2,710 |
| Feb 24, 2025 | 9.03 | 9.09 | 8.96 | 9.01 | 9.01 | 0.22% | 18,100 |
| Feb 21, 2025 | 8.98 | 9.01 | 8.97 | 8.99 | 8.99 | -0.55% | 2,056 |
| Feb 20, 2025 | 8.98 | 9.04 | 8.98 | 9.04 | 9.04 | 0.56% | 8,080 |
| Feb 19, 2025 | 9.12 | 9.12 | 8.97 | 8.99 | 8.99 | -1.26% | 37,695 |
| Feb 18, 2025 | 9.03 | 9.15 | 9.03 | 9.11 | 9.11 | 0.91% | 10,415 |
| Feb 14, 2025 | 9.05 | 9.05 | 9.01 | 9.02 | 9.02 | 0.37% | 2,588 |
| Feb 13, 2025 | 8.85 | 9.03 | 8.83 | 8.99 | 8.99 | 1.47% | 38,524 |
| Feb 12, 2025 | 8.79 | 8.94 | 8.79 | 8.86 | 8.86 | 0.50% | 10,279 |
| Feb 11, 2025 | 8.81 | 8.82 | 8.80 | 8.82 | 8.82 | 0.64% | 4,182 |
| Feb 10, 2025 | 8.59 | 8.76 | 8.59 | 8.76 | 8.76 | 1.04% | 5,247 |
| Feb 7, 2025 | 8.70 | 8.80 | 8.66 | 8.67 | 8.67 | -0.80% | 34,212 |
| Feb 6, 2025 | 8.68 | 8.84 | 8.68 | 8.74 | 8.74 | 0.23% | 8,152 |
| Feb 5, 2025 | 8.67 | 8.74 | 8.67 | 8.72 | 8.72 | 0.57% | 5,074 |
| Feb 4, 2025 | 8.58 | 8.70 | 8.58 | 8.67 | 8.67 | 0.48% | 8,575 |
| Feb 3, 2025 | 8.74 | 8.74 | 8.61 | 8.63 | 8.63 | -0.80% | 10,735 |
| Jan 31, 2025 | 8.70 | 8.76 | 8.70 | 8.70 | 8.70 | -0.21% | 8,775 |
| Jan 30, 2025 | 8.66 | 8.77 | 8.66 | 8.72 | 8.72 | 0.55% | 26,974 |
| Jan 29, 2025 | 8.68 | 8.69 | 8.64 | 8.67 | 8.67 | 0.31% | 4,362 |
| Jan 28, 2025 | 8.75 | 8.75 | 8.62 | 8.64 | 8.64 | -0.66% | 25,052 |
| Jan 27, 2025 | 8.65 | 8.70 | 8.61 | 8.70 | 8.70 | 1.16% | 3,587 |
| Jan 24, 2025 | 8.51 | 8.68 | 8.51 | 8.60 | 8.60 | 0.35% | 34,395 |
| Jan 23, 2025 | 8.46 | 8.57 | 8.46 | 8.57 | 8.57 | 0.59% | 23,671 |
| Jan 22, 2025 | 8.54 | 8.57 | 8.52 | 8.52 | 8.52 | -0.08% | 3,889 |
| Jan 21, 2025 | 8.35 | 8.55 | 8.35 | 8.53 | 8.53 | 1.63% | 15,503 |