The European Equity Fund, Inc. (EEA)
NYSE: EEA · Real-Time Price · USD
10.34
-0.09 (-0.91%)
Mar 6, 2026, 2:23 PM EST - Market open
The European Equity Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.28 | 10.28 | 10.28 | 10.29 | - | -1.34% | 2,367 |
| Mar 5, 2026 | 11.11 | 11.11 | 10.42 | 10.43 | 10.43 | -2.07% | 41,838 |
| Mar 4, 2026 | 10.70 | 10.78 | 10.58 | 10.65 | 10.65 | 0.19% | 44,467 |
| Mar 3, 2026 | 10.76 | 10.78 | 10.45 | 10.63 | 10.63 | -2.99% | 44,369 |
| Mar 2, 2026 | 10.91 | 11.00 | 10.91 | 10.96 | 10.96 | -1.72% | 11,076 |
| Feb 27, 2026 | 11.06 | 11.15 | 11.06 | 11.15 | 11.15 | 0.31% | 8,226 |
| Feb 26, 2026 | 11.15 | 11.15 | 11.09 | 11.12 | 11.12 | 0.32% | 14,565 |
| Feb 25, 2026 | 11.07 | 11.12 | 11.03 | 11.08 | 11.08 | 0.73% | 11,413 |
| Feb 24, 2026 | 11.01 | 11.04 | 10.92 | 11.00 | 11.00 | 0.18% | 27,828 |
| Feb 23, 2026 | 11.10 | 11.23 | 10.91 | 10.98 | 10.98 | -0.45% | 48,926 |
| Feb 20, 2026 | 10.93 | 11.11 | 10.93 | 11.03 | 11.03 | 0.55% | 20,770 |
| Feb 19, 2026 | 10.90 | 11.00 | 10.88 | 10.97 | 10.97 | -0.09% | 6,665 |
| Feb 18, 2026 | 11.00 | 11.02 | 10.95 | 10.98 | 10.98 | 0.55% | 45,603 |
| Feb 17, 2026 | 10.89 | 10.95 | 10.86 | 10.92 | 10.92 | 0.09% | 32,757 |
| Feb 13, 2026 | 10.89 | 10.92 | 10.89 | 10.91 | 10.91 | -0.37% | 26,587 |
| Feb 12, 2026 | 11.00 | 11.00 | 10.88 | 10.95 | 10.95 | -0.39% | 23,292 |
| Feb 11, 2026 | 10.97 | 11.03 | 10.95 | 10.99 | 10.99 | 0.76% | 18,363 |
| Feb 10, 2026 | 11.01 | 11.01 | 10.91 | 10.91 | 10.91 | -0.37% | 160,053 |
| Feb 9, 2026 | 10.80 | 11.23 | 10.80 | 10.95 | 10.95 | 1.20% | 36,873 |
| Feb 6, 2026 | 10.82 | 10.88 | 10.79 | 10.82 | 10.82 | 0.93% | 57,973 |
| Feb 5, 2026 | 10.75 | 10.85 | 10.72 | 10.72 | 10.72 | -1.65% | 14,261 |
| Feb 4, 2026 | 11.03 | 11.05 | 10.90 | 10.90 | 10.90 | - | 3,230 |
| Feb 3, 2026 | 10.90 | 10.97 | 10.87 | 10.90 | 10.90 | -0.73% | 9,386 |
| Feb 2, 2026 | 11.07 | 11.11 | 10.92 | 10.98 | 10.98 | 0.27% | 31,424 |
| Jan 30, 2026 | 10.98 | 10.99 | 10.84 | 10.95 | 10.95 | -0.27% | 29,434 |
| Jan 29, 2026 | 10.92 | 10.99 | 10.85 | 10.98 | 10.98 | 0.92% | 24,883 |
| Jan 28, 2026 | 10.90 | 11.27 | 10.88 | 10.88 | 10.88 | -1.09% | 21,169 |
| Jan 27, 2026 | 11.00 | 11.12 | 10.94 | 11.00 | 11.00 | 1.57% | 16,503 |
| Jan 26, 2026 | 10.82 | 10.87 | 10.81 | 10.83 | 10.83 | 0.09% | 18,515 |
| Jan 23, 2026 | 10.83 | 10.85 | 10.71 | 10.82 | 10.82 | 0.84% | 3,627 |
| Jan 22, 2026 | 10.74 | 10.97 | 10.73 | 10.73 | 10.73 | -0.37% | 24,265 |
| Jan 21, 2026 | 10.78 | 10.89 | 10.69 | 10.77 | 10.77 | 0.94% | 5,388 |
| Jan 20, 2026 | 10.58 | 10.89 | 10.54 | 10.67 | 10.67 | -0.84% | 51,193 |
| Jan 16, 2026 | 10.75 | 10.93 | 10.68 | 10.76 | 10.76 | 0.65% | 14,590 |
| Jan 15, 2026 | 10.68 | 10.78 | 10.66 | 10.69 | 10.69 | 0.23% | 6,979 |
| Jan 14, 2026 | 10.66 | 10.77 | 10.61 | 10.67 | 10.67 | 0.14% | 33,086 |
| Jan 13, 2026 | 10.69 | 11.02 | 10.57 | 10.65 | 10.65 | -0.28% | 71,641 |
| Jan 12, 2026 | 10.48 | 10.68 | 10.48 | 10.68 | 10.68 | 0.85% | 26,398 |
| Jan 9, 2026 | 10.55 | 10.67 | 10.52 | 10.59 | 10.59 | 0.47% | 20,020 |
| Jan 8, 2026 | 10.51 | 10.81 | 10.46 | 10.54 | 10.54 | -0.19% | 21,000 |
| Jan 7, 2026 | 10.75 | 11.03 | 10.49 | 10.56 | 10.56 | 0.28% | 39,614 |
| Jan 6, 2026 | 10.51 | 10.77 | 10.51 | 10.53 | 10.53 | 0.38% | 20,175 |
| Jan 5, 2026 | 10.47 | 10.58 | 10.44 | 10.49 | 10.49 | 0.19% | 12,687 |
| Jan 2, 2026 | 10.43 | 10.73 | 10.34 | 10.47 | 10.47 | 1.65% | 81,281 |
| Dec 31, 2025 | 10.27 | 10.83 | 10.25 | 10.30 | 10.30 | 0.29% | 51,473 |
| Dec 30, 2025 | 10.52 | 10.52 | 10.09 | 10.27 | 10.27 | -7.27% | 89,844 |
| Dec 29, 2025 | 11.07 | 11.23 | 10.90 | 11.08 | 10.33 | -0.14% | 42,966 |
| Dec 26, 2025 | 11.02 | 11.43 | 10.83 | 11.09 | 10.34 | 1.46% | 29,716 |
| Dec 24, 2025 | 10.80 | 11.13 | 10.80 | 10.93 | 10.19 | -0.83% | 16,805 |
| Dec 23, 2025 | 11.10 | 11.33 | 10.94 | 11.02 | 10.28 | -0.23% | 32,297 |
| Dec 22, 2025 | 10.94 | 11.14 | 10.94 | 11.05 | 10.30 | 1.08% | 8,532 |
| Dec 19, 2025 | 11.06 | 11.08 | 10.76 | 10.93 | 10.19 | 0.72% | 33,213 |
| Dec 18, 2025 | 11.34 | 11.34 | 10.70 | 10.85 | 10.12 | 0.46% | 21,610 |
| Dec 17, 2025 | 10.72 | 10.81 | 10.72 | 10.80 | 10.07 | 0.32% | 28,122 |
| Dec 16, 2025 | 10.84 | 10.84 | 10.74 | 10.77 | 10.04 | -0.08% | 3,490 |
| Dec 15, 2025 | 10.67 | 10.86 | 10.67 | 10.78 | 10.05 | 0.42% | 11,449 |
| Dec 12, 2025 | 10.79 | 10.79 | 10.68 | 10.73 | 10.00 | -0.29% | 3,151 |
| Dec 11, 2025 | 10.59 | 10.78 | 10.59 | 10.76 | 10.03 | 1.14% | 21,184 |
| Dec 10, 2025 | 10.61 | 10.67 | 10.61 | 10.64 | 9.92 | 0.24% | 19,621 |
| Dec 9, 2025 | 10.63 | 10.64 | 10.60 | 10.61 | 9.90 | -0.06% | 15,891 |
| Dec 8, 2025 | 10.60 | 10.72 | 10.42 | 10.62 | 9.90 | -0.28% | 23,299 |
| Dec 5, 2025 | 10.70 | 10.85 | 10.61 | 10.65 | 9.93 | 0.19% | 24,370 |
| Dec 4, 2025 | 10.58 | 10.71 | 10.58 | 10.63 | 9.91 | 0.28% | 31,753 |
| Dec 3, 2025 | 10.57 | 10.74 | 10.56 | 10.60 | 9.88 | -0.21% | 3,435 |
| Dec 2, 2025 | 10.59 | 10.62 | 10.51 | 10.62 | 9.90 | 0.97% | 4,795 |
| Dec 1, 2025 | 10.65 | 10.65 | 10.52 | 10.52 | 9.81 | -0.75% | 7,846 |
| Nov 28, 2025 | 10.69 | 10.71 | 10.46 | 10.60 | 9.88 | 0.28% | 3,388 |
| Nov 26, 2025 | 10.47 | 10.61 | 10.37 | 10.57 | 9.86 | 1.25% | 7,624 |
| Nov 25, 2025 | 10.47 | 10.54 | 10.33 | 10.44 | 9.73 | 1.16% | 7,364 |
| Nov 24, 2025 | 10.17 | 10.47 | 10.17 | 10.32 | 9.62 | -1.57% | 27,612 |
| Nov 21, 2025 | 10.57 | 10.57 | 10.36 | 10.49 | 9.78 | 1.01% | 16,021 |
| Nov 20, 2025 | 10.49 | 10.75 | 10.19 | 10.38 | 9.68 | -0.61% | 59,694 |
| Nov 19, 2025 | 10.36 | 10.51 | 10.19 | 10.44 | 9.74 | -0.06% | 11,584 |
| Nov 18, 2025 | 10.50 | 11.07 | 10.37 | 10.45 | 9.74 | -1.04% | 62,102 |
| Nov 17, 2025 | 10.58 | 10.97 | 10.45 | 10.56 | 9.85 | -0.85% | 83,404 |
| Nov 14, 2025 | 10.79 | 10.93 | 10.49 | 10.65 | 9.93 | -1.89% | 53,331 |
| Nov 13, 2025 | 10.77 | 10.93 | 10.77 | 10.86 | 10.12 | -0.05% | 2,975 |
| Nov 12, 2025 | 10.77 | 10.97 | 10.77 | 10.86 | 10.13 | 0.74% | 13,181 |
| Nov 11, 2025 | 10.67 | 10.94 | 10.60 | 10.78 | 10.05 | 1.50% | 8,248 |
| Nov 10, 2025 | 10.66 | 11.03 | 10.57 | 10.62 | 9.90 | 0.20% | 35,528 |
| Nov 7, 2025 | 10.57 | 10.61 | 10.51 | 10.60 | 9.88 | -0.75% | 809 |
| Nov 6, 2025 | 10.64 | 10.71 | 10.56 | 10.68 | 9.96 | -0.65% | 13,953 |
| Nov 5, 2025 | 10.75 | 10.80 | 10.61 | 10.75 | 10.02 | 0.37% | 3,597 |
| Nov 4, 2025 | 10.65 | 10.81 | 10.59 | 10.71 | 9.99 | -1.06% | 39,186 |
| Nov 3, 2025 | 10.76 | 10.83 | 10.57 | 10.83 | 10.09 | 0.23% | 14,418 |
| Oct 31, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.07 | -0.83% | 394 |
| Oct 30, 2025 | 10.70 | 10.91 | 10.70 | 10.89 | 10.15 | 1.02% | 6,066 |
| Oct 29, 2025 | 10.76 | 10.80 | 10.68 | 10.78 | 10.05 | 0.28% | 45,682 |
| Oct 28, 2025 | 10.76 | 10.76 | 10.67 | 10.75 | 10.02 | -0.25% | 93,896 |
| Oct 27, 2025 | 10.75 | 10.94 | 10.70 | 10.78 | 10.05 | 0.34% | 18,132 |
| Oct 24, 2025 | 10.91 | 10.91 | 10.74 | 10.74 | 10.01 | -1.83% | 7,594 |
| Oct 23, 2025 | 10.93 | 10.95 | 10.79 | 10.94 | 10.20 | 0.09% | 3,191 |
| Oct 22, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.19 | 0.46% | 285 |
| Oct 21, 2025 | 10.92 | 10.99 | 10.79 | 10.88 | 10.14 | -0.37% | 31,564 |
| Oct 20, 2025 | 10.82 | 10.93 | 10.82 | 10.92 | 10.18 | 0.55% | 7,225 |
| Oct 17, 2025 | 10.86 | 11.00 | 10.86 | 10.86 | 10.13 | 0.09% | 1,150 |
| Oct 16, 2025 | 10.92 | 10.92 | 10.78 | 10.85 | 10.12 | -0.37% | 12,827 |
| Oct 15, 2025 | 10.80 | 10.90 | 10.80 | 10.89 | 10.15 | 0.01% | 7,328 |
| Oct 14, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.15 | 0.27% | 4,273 |
| Oct 13, 2025 | 10.89 | 10.89 | 10.71 | 10.86 | 10.13 | 0.37% | 3,701 |