The European Equity Fund, Inc. (EEA)
NYSE: EEA · Real-Time Price · USD
10.69
-0.02 (-0.19%)
At close: May 22, 2026, 4:00 PM EDT
10.69
0.00 (0.00%)
After-hours: May 22, 2026, 7:00 PM EDT
The European Equity Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10.71 | 10.97 | 10.61 | 10.69 | 10.69 | -0.19% | 22,645 |
| May 21, 2026 | 10.65 | 10.79 | 10.55 | 10.71 | 10.71 | - | 24,858 |
| May 20, 2026 | 10.60 | 10.88 | 10.55 | 10.71 | 10.71 | 1.81% | 104,294 |
| May 19, 2026 | 10.51 | 10.59 | 10.48 | 10.52 | 10.52 | -1.31% | 57,842 |
| May 18, 2026 | 10.65 | 10.74 | 10.55 | 10.66 | 10.66 | 1.04% | 47,722 |
| May 15, 2026 | 10.62 | 10.69 | 10.52 | 10.55 | 10.55 | -1.59% | 20,446 |
| May 14, 2026 | 10.72 | 10.84 | 10.62 | 10.72 | 10.72 | 0.56% | 40,274 |
| May 13, 2026 | 10.60 | 10.92 | 10.57 | 10.66 | 10.66 | 0.05% | 64,489 |
| May 12, 2026 | 10.72 | 11.08 | 10.61 | 10.66 | 10.66 | -0.61% | 85,708 |
| May 11, 2026 | 10.64 | 10.84 | 10.64 | 10.72 | 10.72 | -0.83% | 44,458 |
| May 8, 2026 | 10.82 | 10.86 | 10.71 | 10.81 | 10.81 | 1.79% | 32,018 |
| May 7, 2026 | 10.82 | 11.05 | 10.60 | 10.62 | 10.62 | -1.85% | 106,909 |
| May 6, 2026 | 10.77 | 10.83 | 10.70 | 10.82 | 10.82 | 2.37% | 18,854 |
| May 5, 2026 | 10.55 | 10.59 | 10.52 | 10.57 | 10.57 | 1.15% | 25,293 |
| May 4, 2026 | 10.58 | 10.59 | 10.40 | 10.45 | 10.45 | -1.60% | 49,734 |
| May 1, 2026 | 10.51 | 10.73 | 10.44 | 10.62 | 10.62 | 0.09% | 51,278 |
| Apr 30, 2026 | 10.37 | 10.98 | 10.34 | 10.61 | 10.61 | 2.76% | 54,594 |
| Apr 29, 2026 | 10.42 | 11.08 | 10.31 | 10.33 | 10.33 | -1.01% | 68,142 |
| Apr 28, 2026 | 10.42 | 10.47 | 10.42 | 10.43 | 10.43 | -0.38% | 4,778 |
| Apr 27, 2026 | 10.44 | 10.50 | 10.41 | 10.47 | 10.47 | -0.66% | 37,077 |
| Apr 24, 2026 | 10.48 | 10.57 | 10.47 | 10.54 | 10.54 | 0.96% | 16,114 |
| Apr 23, 2026 | 10.52 | 10.60 | 10.38 | 10.44 | 10.44 | -1.23% | 38,649 |
| Apr 22, 2026 | 10.68 | 10.68 | 10.54 | 10.57 | 10.57 | 0.57% | 35,080 |
| Apr 21, 2026 | 10.64 | 10.66 | 10.51 | 10.51 | 10.51 | -1.96% | 19,097 |
| Apr 20, 2026 | 10.73 | 10.77 | 10.69 | 10.72 | 10.72 | -0.09% | 5,885 |
| Apr 17, 2026 | 10.60 | 10.92 | 10.60 | 10.73 | 10.73 | 1.90% | 28,586 |
| Apr 16, 2026 | 10.61 | 10.79 | 10.49 | 10.53 | 10.53 | -1.13% | 44,613 |
| Apr 15, 2026 | 10.70 | 10.81 | 10.65 | 10.65 | 10.65 | -0.09% | 39,352 |
| Apr 14, 2026 | 10.82 | 11.10 | 10.58 | 10.66 | 10.66 | 0.95% | 106,776 |
| Apr 13, 2026 | 10.48 | 10.59 | 10.31 | 10.56 | 10.56 | 0.86% | 71,767 |
| Apr 10, 2026 | 10.47 | 10.51 | 10.30 | 10.47 | 10.47 | 0.77% | 79,154 |
| Apr 9, 2026 | 10.35 | 10.75 | 10.22 | 10.39 | 10.39 | 1.07% | 108,145 |
| Apr 8, 2026 | 10.32 | 10.32 | 10.22 | 10.28 | 10.28 | 3.52% | 90,040 |
| Apr 7, 2026 | 9.93 | 9.99 | 9.83 | 9.93 | 9.93 | -1.00% | 91,423 |
| Apr 6, 2026 | 10.08 | 10.26 | 9.92 | 10.03 | 10.03 | 0.60% | 44,335 |
| Apr 2, 2026 | 10.05 | 10.08 | 9.80 | 9.97 | 9.97 | -0.30% | 111,136 |
| Apr 1, 2026 | 9.90 | 10.13 | 9.90 | 10.00 | 10.00 | 1.11% | 34,166 |
| Mar 31, 2026 | 9.82 | 9.94 | 9.75 | 9.89 | 9.89 | 2.17% | 100,167 |
| Mar 30, 2026 | 9.76 | 9.90 | 9.65 | 9.68 | 9.68 | 0.31% | 34,892 |
| Mar 27, 2026 | 9.75 | 9.80 | 9.63 | 9.65 | 9.65 | -1.03% | 14,291 |
| Mar 26, 2026 | 9.83 | 9.95 | 9.75 | 9.75 | 9.75 | -1.71% | 6,773 |
| Mar 25, 2026 | 9.81 | 10.07 | 9.80 | 9.92 | 9.92 | 1.12% | 23,802 |
| Mar 24, 2026 | 9.62 | 9.94 | 9.62 | 9.81 | 9.81 | -0.91% | 29,751 |
| Mar 23, 2026 | 10.05 | 10.06 | 9.78 | 9.90 | 9.90 | 2.59% | 55,208 |
| Mar 20, 2026 | 9.80 | 10.30 | 9.63 | 9.65 | 9.65 | -3.50% | 233,252 |
| Mar 19, 2026 | 10.02 | 10.23 | 9.96 | 10.00 | 10.00 | -1.01% | 93,975 |
| Mar 18, 2026 | 10.22 | 10.36 | 10.09 | 10.10 | 10.10 | -1.54% | 76,483 |
| Mar 17, 2026 | 10.26 | 10.78 | 10.26 | 10.26 | 10.26 | -0.19% | 26,526 |
| Mar 16, 2026 | 10.35 | 10.46 | 10.26 | 10.28 | 10.28 | 0.59% | 39,435 |
| Mar 13, 2026 | 10.37 | 10.40 | 10.21 | 10.22 | 10.22 | -0.87% | 10,662 |