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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	10.8	10.93	10.93	11.13	10.8	16,805
December 23, 2025	11.1	11.02	11.02	11.33	10.94	32,300
December 22, 2025	10.94	11.05	11.05	11.14	10.94	8,532
December 19, 2025	11.06	10.93	10.93	11.08	10.76	33,213
December 18, 2025	11.34	10.85	10.85	11.34	10.7	21,610
December 17, 2025	10.72	10.8	10.8	10.81	10.72	28,122
December 16, 2025	10.84	10.77	10.77	10.84	10.74	3,500
December 15, 2025	10.67	10.78	10.78	10.86	10.67	11,449
December 12, 2025	10.79	10.73	10.73	10.79	10.68	3,151
December 11, 2025	10.59	10.76	10.76	10.78	10.59	21,200
December 10, 2025	10.61	10.64	10.64	10.67	10.61	19,621
December 09, 2025	10.63	10.61	10.61	10.64	10.6	15,900
December 08, 2025	10.6	10.62	10.62	10.72	10.42	23,300
December 05, 2025	10.7	10.65	10.65	10.85	10.61	24,400
December 04, 2025	10.58	10.63	10.63	10.71	10.58	31,800
December 03, 2025	10.57	10.6	10.6	10.74	10.56	3,400
December 02, 2025	10.59	10.62	10.62	10.62	10.51	4,800
December 01, 2025	10.65	10.52	10.52	10.65	10.52	7,846
November 28, 2025	10.69	10.6	10.6	10.71	10.46	3,400
November 26, 2025	10.47	10.57	10.57	10.61	10.37	7,624
November 25, 2025	10.47	10.44	10.44	10.54	10.33	7,400
November 24, 2025	10.17	10.32	10.32	10.47	10.17	27,612
November 21, 2025	10.57	10.49	10.49	10.57	10.36	16,021
November 20, 2025	10.49	10.38	10.38	10.75	10.19	59,700
November 19, 2025	10.36	10.44	10.44	10.51	10.19	11,600
November 18, 2025	10.5	10.45	10.45	11.07	10.37	62,102
November 17, 2025	10.58	10.56	10.56	10.97	10.45	83,404
November 14, 2025	10.79	10.65	10.65	10.93	10.49	53,331
November 13, 2025	10.77	10.86	10.86	10.92	10.77	3,000
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

The European Equity Fund, Inc. (EEA) NYSE