The European Equity Fund, Inc. (EEA)
NYSE: EEA · Real-Time Price · USD
11.15
-0.07 (-0.62%)
Aug 31, 2026, 3:03 PM EDT - Market open
The European Equity Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 11.24 | 11.26 | 11.19 | 11.22 | 11.22 | -0.27% | 5,266 |
| Aug 27, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.09% | 286 |
| Aug 26, 2026 | 11.29 | 11.29 | 11.24 | 11.24 | 11.24 | -0.95% | 987 |
| Aug 25, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1.23% | 368 |
| Aug 24, 2026 | 11.18 | 11.25 | 11.15 | 11.21 | 11.21 | -0.19% | 11,764 |
| Aug 21, 2026 | 11.26 | 11.26 | 11.19 | 11.23 | 11.23 | 0.73% | 9,548 |
| Aug 20, 2026 | 11.16 | 11.31 | 11.12 | 11.15 | 11.15 | -0.64% | 5,738 |
| Aug 19, 2026 | 11.30 | 11.33 | 11.15 | 11.22 | 11.22 | 0.46% | 1,584 |
| Aug 18, 2026 | 11.21 | 11.21 | 11.17 | 11.17 | 11.17 | -0.36% | 453 |
| Aug 17, 2026 | 11.22 | 11.22 | 11.19 | 11.21 | 11.21 | -0.36% | 2,032 |
| Aug 14, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.09% | 179 |
| Aug 13, 2026 | 11.27 | 11.27 | 11.26 | 11.26 | 11.26 | -0.02% | 798 |
| Aug 12, 2026 | 11.29 | 11.29 | 11.22 | 11.26 | 11.26 | -0.24% | 5,463 |
| Aug 11, 2026 | 11.26 | 11.34 | 11.16 | 11.29 | 11.29 | 0.53% | 2,767 |
| Aug 10, 2026 | 11.19 | 11.27 | 11.19 | 11.23 | 11.23 | - | 7,624 |
| Aug 7, 2026 | 11.25 | 11.25 | 10.80 | 11.23 | 11.23 | 0.63% | 4,461 |
| Aug 6, 2026 | 11.16 | 11.23 | 11.11 | 11.16 | 11.16 | 0.09% | 16,847 |
| Aug 5, 2026 | 11.16 | 11.20 | 10.98 | 11.15 | 11.15 | -0.09% | 22,329 |
| Aug 4, 2026 | 11.13 | 11.16 | 10.95 | 11.16 | 11.16 | 0.72% | 17,196 |
| Aug 3, 2026 | 11.04 | 11.11 | 10.74 | 11.08 | 11.08 | 0.54% | 19,952 |
| Jul 31, 2026 | 10.96 | 11.23 | 10.94 | 11.02 | 11.02 | -0.36% | 13,431 |
| Jul 30, 2026 | 10.99 | 11.06 | 10.90 | 11.06 | 11.06 | 2.50% | 18,045 |
| Jul 29, 2026 | 10.83 | 10.91 | 10.78 | 10.79 | 10.79 | -1.05% | 6,872 |
| Jul 28, 2026 | 10.80 | 11.22 | 10.78 | 10.91 | 10.91 | 0.32% | 62,670 |
| Jul 27, 2026 | 11.00 | 11.00 | 10.87 | 10.87 | 10.87 | 0.28% | 5,309 |
| Jul 24, 2026 | 10.79 | 10.88 | 10.73 | 10.84 | 10.84 | 1.03% | 20,687 |
| Jul 23, 2026 | 10.76 | 10.77 | 10.72 | 10.73 | 10.73 | -1.47% | 37,835 |
| Jul 22, 2026 | 10.90 | 10.99 | 10.79 | 10.89 | 10.89 | -0.37% | 17,874 |
| Jul 21, 2026 | 10.91 | 11.01 | 10.90 | 10.93 | 10.93 | 0.83% | 6,737 |
| Jul 20, 2026 | 10.87 | 10.88 | 10.83 | 10.84 | 10.84 | 0.09% | 2,728 |
| Jul 17, 2026 | 11.03 | 11.03 | 10.83 | 10.83 | 10.83 | -0.91% | 9,079 |
| Jul 16, 2026 | 10.80 | 10.96 | 10.80 | 10.93 | 10.93 | -0.55% | 16,695 |
| Jul 15, 2026 | 10.97 | 11.22 | 10.89 | 10.99 | 10.99 | 0.46% | 40,033 |
| Jul 14, 2026 | 11.03 | 11.03 | 10.90 | 10.94 | 10.94 | 0.74% | 5,624 |
| Jul 13, 2026 | 10.93 | 11.21 | 10.83 | 10.86 | 10.86 | -1.00% | 55,410 |
| Jul 10, 2026 | 10.97 | 11.00 | 10.76 | 10.97 | 10.97 | 0.73% | 37,706 |
| Jul 9, 2026 | 10.90 | 11.04 | 10.78 | 10.89 | 10.89 | 0.18% | 96,518 |
| Jul 8, 2026 | 10.90 | 10.93 | 10.69 | 10.87 | 10.87 | -1.54% | 24,293 |
| Jul 7, 2026 | 11.06 | 11.24 | 11.02 | 11.04 | 11.04 | -0.90% | 27,446 |
| Jul 6, 2026 | 11.11 | 11.19 | 10.99 | 11.14 | 11.14 | 0.79% | 20,898 |
| Jul 2, 2026 | 11.15 | 11.24 | 10.79 | 11.05 | 11.05 | 0.94% | 77,882 |
| Jul 1, 2026 | 10.97 | 11.09 | 10.87 | 10.95 | 10.95 | -0.41% | 19,596 |
| Jun 30, 2026 | 10.85 | 11.02 | 10.80 | 11.00 | 11.00 | 0.96% | 7,870 |
| Jun 29, 2026 | 10.82 | 10.93 | 10.75 | 10.89 | 10.89 | 1.59% | 24,905 |
| Jun 26, 2026 | 10.77 | 10.94 | 10.65 | 10.72 | 10.72 | -1.02% | 75,436 |
| Jun 25, 2026 | 10.78 | 10.88 | 10.78 | 10.83 | 10.83 | 1.40% | 11,610 |
| Jun 24, 2026 | 10.67 | 10.72 | 10.63 | 10.68 | 10.68 | -0.37% | 58,686 |
| Jun 23, 2026 | 10.72 | 10.83 | 10.67 | 10.72 | 10.72 | -1.29% | 16,316 |
| Jun 22, 2026 | 10.82 | 11.00 | 10.75 | 10.86 | 10.86 | - | 12,501 |
| Jun 18, 2026 | 11.00 | 11.12 | 10.85 | 10.86 | 10.86 | 0.84% | 62,531 |