The European Equity Fund, Inc. (EEA)
NYSE: EEA · Real-Time Price · USD
10.40
-0.03 (-0.29%)
Apr 29, 2026, 10:54 AM EDT - Market open
The European Equity Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 10.21 | 10.34 | 10.21 | 10.31 | 10.31 | -1.25% | 11,894 |
| Mar 11, 2026 | 10.49 | 10.49 | 10.16 | 10.44 | 10.44 | 1.06% | 16,954 |
| Mar 10, 2026 | 10.32 | 10.50 | 10.32 | 10.33 | 10.33 | - | 17,094 |
| Mar 9, 2026 | 10.25 | 10.33 | 9.97 | 10.33 | 10.33 | -0.05% | 58,427 |
| Mar 6, 2026 | 10.28 | 10.35 | 10.28 | 10.34 | 10.34 | -0.91% | 48,337 |
| 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 |