The European Equity Fund, Inc. - EEA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	10.77	10.86	10.86	10.97	10.77	13,200
November 11, 2025	10.67	10.78	10.78	10.94	10.6	8,200
November 10, 2025	10.66	10.62	10.62	11.03	10.57	35,528
November 07, 2025	10.57	10.6	10.6	10.61	10.51	800
November 06, 2025	10.64	10.68	10.68	10.71	10.56	14,000
November 05, 2025	10.75	10.75	10.75	10.8	10.61	3,600
November 04, 2025	10.65	10.71	10.71	10.81	10.59	39,200
November 03, 2025	10.76	10.83	10.83	10.83	10.57	14,418
October 31, 2025	10.8	10.8	10.8	10.8	10.8	400
October 30, 2025	10.7	10.89	10.89	10.91	10.7	6,100
October 29, 2025	10.76	10.78	10.78	10.8	10.68	45,700
October 28, 2025	10.76	10.75	10.75	10.76	10.67	93,900
October 27, 2025	10.75	10.78	10.78	10.94	10.7	18,132
October 24, 2025	10.91	10.74	10.74	10.91	10.74	7,600
October 23, 2025	10.93	10.94	10.94	10.95	10.79	3,200
October 22, 2025	10.93	10.93	10.93	10.93	10.93	300
October 21, 2025	10.92	10.88	10.88	10.99	10.79	31,600
October 20, 2025	10.82	10.92	10.92	10.93	10.82	7,225
October 17, 2025	10.86	10.86	10.86	11	10.86	1,200
October 16, 2025	10.92	10.85	10.85	10.92	10.78	12,827
October 15, 2025	10.8	10.89	10.89	10.9	10.8	7,328
October 14, 2025	10.89	10.89	10.89	10.89	10.89	4,300
October 13, 2025	10.89	10.86	10.86	10.89	10.71	3,701
October 10, 2025	10.89	10.82	10.82	10.99	10.82	53,627
October 09, 2025	11	10.96	10.96	11	10.88	1,700
October 08, 2025	10.9	11.1	11.1	11.1	10.85	4,643
October 07, 2025	10.9	10.89	10.89	10.9	10.82	2,815
October 06, 2025	10.9	10.93	10.93	10.96	10.8	3,506
October 03, 2025	10.94	10.92	10.92	11	10.92	2,100
October 02, 2025	10.99	10.92	10.92	11	10.9	3,736
October 01, 2025	10.82	10.91	10.91	11.03	10.82	7,649
September 30, 2025	10.8	10.84	10.84	10.84	10.77	1,300
September 29, 2025	10.72	10.73	10.73	10.73	10.67	3,700
September 26, 2025	10.66	10.68	10.68	10.81	10.6	10,906
September 25, 2025	10.61	10.61	10.61	10.61	10.61	309
September 24, 2025	10.83	10.67	10.67	10.83	10.65	27,116
September 23, 2025	10.81	10.84	10.84	10.88	10.77	7,931
September 22, 2025	10.68	10.82	10.82	10.82	10.64	4,700
September 19, 2025	10.72	10.72	10.72	10.72	10.65	7,200
September 18, 2025	10.7	10.77	10.77	10.77	10.59	4,737
September 17, 2025	10.7	10.7	10.7	10.7	10.7	400
September 16, 2025	10.6	10.62	10.62	10.69	10.6	2,346
September 15, 2025	10.79	10.72	10.72	10.8	10.58	5,700
September 12, 2025	10.64	10.67	10.67	10.74	10.48	3,638
September 11, 2025	10.66	10.74	10.74	10.74	10.65	2,900
September 10, 2025	10.66	10.6	10.6	10.67	10.52	7,621
September 09, 2025	10.89	10.61	10.61	10.89	10.6	4,138
September 08, 2025	10.68	10.67	10.67	10.77	10.66	3,203
September 05, 2025	10.71	10.67	10.67	10.71	10.57	12,100
September 04, 2025	10.52	10.59	10.59	10.83	10.42	5,100
September 03, 2025	10.49	10.47	10.47	10.49	10.47	5,200
September 02, 2025	10.55	10.49	10.49	10.55	10.42	28,800
August 29, 2025	10.57	10.59	10.59	10.79	10.56	44,708
August 28, 2025	10.67	10.6	10.6	10.67	10.56	8,835
August 27, 2025	10.47	10.59	10.59	10.62	10.47	8,700
August 26, 2025	10.72	10.63	10.63	10.72	10.57	23,708
August 25, 2025	10.74	10.65	10.65	10.74	10.63	44,000
August 22, 2025	10.67	10.75	10.75	10.82	10.41	66,225
August 21, 2025	10.58	10.61	10.61	10.8	10.46	43,226
August 20, 2025	10.65	10.8	10.8	10.8	10.56	32,811

The European Equity Fund, Inc. (EEA) NYSE