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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	10.67	10.64	10.64	10.8	10.63	31,538
August 18, 2025	10.65	10.65	10.65	10.65	10.65	179
August 15, 2025	10.65	10.68	10.68	10.77	10.63	25,713
August 14, 2025	10.56	10.64	10.64	10.68	10.51	9,800
August 13, 2025	10.52	10.58	10.58	10.65	10.42	15,900
August 12, 2025	10.43	10.51	10.51	10.58	10.33	10,900
August 11, 2025	10.36	10.38	10.38	10.38	10.34	2,800
August 08, 2025	10.12	10.37	10.37	10.37	10.12	13,530
August 07, 2025	10.28	10.33	10.33	10.35	10.28	22,548
August 06, 2025	10.29	10.26	10.26	10.4	10.21	9,700
August 05, 2025	10.17	10.11	10.11	10.2	10.08	11,813
August 04, 2025	10.1	10.11	10.11	10.11	10.07	9,100
August 01, 2025	10.05	10.04	10.04	10.25	10.02	16,887
July 31, 2025	10.16	10.09	10.09	10.18	10.09	19,900
July 30, 2025	10.16	10.15	10.15	10.3	10.13	31,800
July 29, 2025	10.21	10.22	10.22	10.29	10.21	7,828
July 28, 2025	10.38	10.24	10.24	10.38	10.22	19,200
July 25, 2025	10.26	10.38	10.38	10.38	10.26	9,203
July 24, 2025	10.3	10.31	10.31	10.51	10.28	58,500
July 23, 2025	10.27	10.44	10.44	10.49	10.27	13,422
July 22, 2025	10.3	10.26	10.26	10.3	10.26	15,400
July 21, 2025	10.3	10.28	10.28	10.35	10.24	61,800
July 18, 2025	10.23	10.21	10.21	10.26	10.16	11,000
July 17, 2025	10.16	10.16	10.16	10.19	10.13	19,200
July 16, 2025	10.19	10.23	10.23	10.25	10.09	14,132
July 15, 2025	10.35	10.19	10.19	10.35	10.19	11,035
July 14, 2025	10.25	10.24	10.24	10.28	10.21	52,200
July 11, 2025	10.35	10.29	10.29	10.35	10.25	29,730
July 10, 2025	10.4	10.37	10.37	10.4	10.33	6,902
July 09, 2025	10.45	10.36	10.36	10.45	10.26	23,832
July 08, 2025	10.14	10.28	10.28	10.29	10.14	18,237
July 07, 2025	10.14	10.18	10.18	10.26	10.14	11,403

The European Equity Fund, Inc. (EEA) NYSE