The European Equity Fund, Inc. (EEA)
NYSE: EEA · Real-Time Price · USD
10.23
+0.04 (0.41%)
Oct 9, 2026, 4:00 PM EDT - Market closed
The European Equity Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 10.19 | 10.31 | 10.11 | 10.23 | 10.23 | 0.44% | 25,466 |
| Oct 8, 2026 | 10.16 | 10.72 | 10.12 | 10.19 | 10.19 | -0.38% | 27,767 |
| Oct 7, 2026 | 10.27 | 10.28 | 10.19 | 10.23 | 10.23 | -1.31% | 14,387 |
| Oct 6, 2026 | 10.31 | 10.37 | 10.31 | 10.36 | 10.36 | 0.59% | 1,233 |
| Oct 5, 2026 | 10.34 | 10.50 | 10.28 | 10.30 | 10.30 | -0.58% | 2,326 |
| Oct 2, 2026 | 10.40 | 10.52 | 10.31 | 10.36 | 10.36 | 0.58% | 16,671 |
| Oct 1, 2026 | 10.43 | 10.68 | 10.30 | 10.30 | 10.30 | -1.25% | 28,548 |
| Sep 30, 2026 | 10.51 | 10.52 | 10.43 | 10.43 | 10.43 | -0.48% | 25,768 |
| Sep 29, 2026 | 10.63 | 10.63 | 10.43 | 10.48 | 10.48 | -0.57% | 59,891 |
| Sep 28, 2026 | 10.61 | 10.65 | 10.54 | 10.54 | 10.54 | -0.43% | 14,057 |
| Sep 25, 2026 | 10.51 | 10.60 | 10.51 | 10.59 | 10.59 | 0.05% | 2,990 |
| Sep 24, 2026 | 10.64 | 10.71 | 10.45 | 10.58 | 10.58 | - | 27,835 |
| Sep 23, 2026 | 10.65 | 10.82 | 10.47 | 10.58 | 10.58 | -1.67% | 36,635 |
| Sep 22, 2026 | 10.81 | 10.93 | 10.64 | 10.76 | 10.76 | 0.09% | 10,692 |
| Sep 21, 2026 | 10.74 | 10.97 | 10.66 | 10.75 | 10.75 | 1.13% | 15,064 |
| Sep 18, 2026 | 10.57 | 10.91 | 10.50 | 10.63 | 10.63 | -0.93% | 26,714 |
| Sep 17, 2026 | 10.70 | 10.80 | 10.70 | 10.73 | 10.73 | 0.85% | 47,557 |
| Sep 16, 2026 | 10.96 | 11.16 | 10.61 | 10.64 | 10.64 | -0.28% | 19,583 |
| Sep 15, 2026 | 10.61 | 10.88 | 10.61 | 10.67 | 10.67 | -0.84% | 25,771 |
| Sep 14, 2026 | 10.76 | 11.21 | 10.59 | 10.76 | 10.76 | -1.37% | 21,046 |
| Sep 11, 2026 | 10.98 | 10.98 | 10.87 | 10.91 | 10.91 | 0.55% | 1,607 |
| Sep 10, 2026 | 10.95 | 11.06 | 10.83 | 10.85 | 10.85 | -1.00% | 33,129 |
| Sep 9, 2026 | 11.05 | 11.05 | 10.92 | 10.96 | 10.96 | -1.17% | 8,866 |
| Sep 8, 2026 | 10.99 | 11.13 | 10.99 | 11.09 | 11.09 | 0.18% | 7,342 |
| Sep 4, 2026 | 11.00 | 11.13 | 10.97 | 11.07 | 11.07 | 0.09% | 11,511 |
| Sep 3, 2026 | 11.02 | 11.32 | 10.98 | 11.06 | 11.06 | 0.36% | 9,672 |
| Sep 2, 2026 | 11.00 | 11.37 | 10.99 | 11.02 | 11.02 | 0.09% | 27,635 |
| Sep 1, 2026 | 11.11 | 11.19 | 11.01 | 11.01 | 11.01 | -1.26% | 16,329 |
| Aug 31, 2026 | 11.27 | 11.32 | 11.15 | 11.15 | 11.15 | -0.62% | 6,600 |
| 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 |