The European Equity Fund, Inc. (EEA) Historical Stock Data
10.65 ↑0.02 (0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EEA is up 0.05% a day on average. There have been 18 days where The European Equity Fund, Inc. closed green and 12 days where EEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 10.70 | 10.65 | ↓$0.05 (-0.47%) | 10.61 | 10.85 | 24.15K |
| 2025-12-04 | 10.59 | 10.63 | ↑$0.04 (0.42%) | 10.59 | 10.71 | 31.36K |
| 2025-12-03 | 10.57 | 10.60 | ↑$0.03 (0.28%) | 10.56 | 10.74 | 3.01K |
| 2025-12-02 | 10.59 | 10.62 | ↑$0.03 (0.30%) | 10.51 | 10.62 | 4.79K |
| 2025-12-01 | 10.60 | 10.52 | ↓$0.08 (-0.75%) | 10.52 | 10.60 | 7.27K |
| 2025-11-28 | 10.69 | 10.60 | ↓$0.09 (-0.84%) | 10.46 | 10.71 | 3.38K |
| 2025-11-26 | 10.47 | 10.57 | ↑$0.10 (0.95%) | 10.40 | 10.61 | 7.62K |
| 2025-11-25 | 10.47 | 10.44 | ↓$0.03 (-0.29%) | 10.33 | 10.54 | 7.06K |
| 2025-11-24 | 10.30 | 10.32 | ↑$0.02 (0.16%) | 10.30 | 10.47 | 27.45K |
| 2025-11-21 | 10.57 | 10.49 | ↓$0.08 (-0.80%) | 10.36 | 10.57 | 15.98K |
| 2025-11-20 | 10.49 | 10.38 | ↓$0.11 (-1.05%) | 10.19 | 10.75 | 59.23K |
| 2025-11-19 | 10.36 | 10.44 | ↑$0.08 (0.81%) | 10.19 | 10.45 | 11.50K |
| 2025-11-18 | 10.50 | 10.45 | ↓$0.05 (-0.48%) | 10.37 | 11.07 | 62.09K |
| 2025-11-17 | 10.58 | 10.56 | ↓$0.02 (-0.19%) | 10.45 | 10.97 | 82.51K |
| 2025-11-14 | 10.79 | 10.65 | ↓$0.14 (-1.30%) | 10.49 | 10.93 | 53.11K |
| 2025-11-13 | 10.77 | 10.86 | ↑$0.09 (0.79%) | 10.77 | 10.92 | 2.96K |
| 2025-11-12 | 10.77 | 10.86 | ↑$0.09 (0.82%) | 10.77 | 10.97 | 12.88K |
| 2025-11-11 | 10.67 | 10.78 | ↑$0.11 (1.03%) | 10.66 | 10.94 | 8.13K |
| 2025-11-10 | 10.66 | 10.62 | ↓$0.04 (-0.37%) | 10.57 | 11.03 | 35.45K |
| 2025-11-07 | 10.57 | 10.60 | ↑$0.03 (0.28%) | 10.57 | 10.61 | 462 |
| 2025-11-06 | 10.64 | 10.68 | ↑$0.04 (0.38%) | 10.56 | 10.70 | 13.63K |
| 2025-11-05 | 10.75 | 10.75 | ↑$0.00 (0.00%) | 10.70 | 10.80 | 3.14K |
| 2025-11-04 | 10.65 | 10.71 | ↑$0.06 (0.56%) | 10.59 | 10.81 | 39.11K |
| 2025-11-03 | 10.76 | 10.83 | ↑$0.06 (0.60%) | 10.57 | 10.83 | 14.40K |
| 2025-10-31 | 10.80 | 10.80 | ↑$0.00 (0.00%) | 10.80 | 10.80 | 350 |
| 2025-10-30 | 10.70 | 10.89 | ↑$0.19 (1.78%) | 10.70 | 10.91 | 5.90K |
| 2025-10-29 | 10.76 | 10.78 | ↑$0.02 (0.19%) | 10.68 | 10.79 | 45.68K |
| 2025-10-28 | 10.76 | 10.75 | ↓$0.01 (-0.09%) | 10.67 | 10.76 | 93.90K |
| 2025-10-27 | 10.75 | 10.78 | ↑$0.03 (0.25%) | 10.70 | 10.94 | 18.13K |
| 2025-10-24 | 10.91 | 10.74 | ↓$0.16 (-1.51%) | 10.74 | 10.91 | 7.59K |
Create an account or log in to view more rows.
$EEA whats the target for Friday close?
$EEA MAY RIP TOMORROW
$EEA what happened?
$EEA fake wall lets break it
$EEA go time
$EEA almost go time
$EEA shorting it
$EEA I'll say it again slowwwllyyyy! Better stocks to short by far
$EEA peak frustration
$EEA yes
keep going down
let's go
stop stalling