European Equity Fund Inc. (EEA)
8.67
-0.03 (-0.34%)
At close: Jan 28, 2025, 11:52 AM
EEA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 8.65 | 8.70 | 8.61 | 8.70 | 0.10 | 1.16% | 3,587 |
| Jan 24, 2025 | 8.51 | 8.68 | 8.51 | 8.60 | 0.03 | 0.35% | 34,400 |
| Jan 23, 2025 | 8.46 | 8.57 | 8.46 | 8.57 | 0.05 | 0.59% | 23,700 |
| Jan 22, 2025 | 8.54 | 8.57 | 8.52 | 8.52 | -0.01 | -0.12% | 3,900 |
| Jan 21, 2025 | 8.35 | 8.55 | 8.35 | 8.53 | 0.14 | 1.67% | 15,503 |
| Jan 17, 2025 | 8.37 | 8.42 | 8.34 | 8.39 | 0.09 | 1.08% | 32,100 |
| Jan 16, 2025 | 8.34 | 8.34 | 8.29 | 8.30 | 0.04 | 0.48% | 2,100 |
| Jan 15, 2025 | 8.20 | 8.27 | 8.17 | 8.26 | 0.13 | 1.60% | 84,700 |
| Jan 14, 2025 | 8.11 | 8.15 | 8.05 | 8.13 | 0.04 | 0.49% | 125,600 |
| Jan 13, 2025 | 8.24 | 8.27 | 8.08 | 8.09 | -0.11 | -1.34% | 52,702 |
| Jan 10, 2025 | 8.24 | 8.24 | 8.16 | 8.20 | -0.05 | -0.61% | 12,317 |
| Jan 8, 2025 | 8.24 | 8.31 | 8.22 | 8.25 | -0.04 | -0.48% | 9,128 |
| Jan 7, 2025 | 8.30 | 8.32 | 8.29 | 8.29 | 0.04 | 0.48% | 9,909 |
| Jan 6, 2025 | 8.20 | 8.28 | 8.20 | 8.25 | 0.08 | 0.98% | 62,300 |
| Jan 3, 2025 | 8.15 | 8.19 | 8.14 | 8.17 | 0.03 | 0.37% | 6,940 |
| Jan 2, 2025 | 8.11 | 8.20 | 8.07 | 8.14 | 0.00 | 0.00% | 26,300 |
| Dec 31, 2024 | 8.08 | 8.19 | 8.08 | 8.14 | 0.00 | 0.00% | 46,200 |
| Dec 30, 2024 | 8.15 | 8.21 | 8.11 | 8.14 | -0.15 | -1.81% | 41,142 |
| Dec 27, 2024 | 8.26 | 8.39 | 8.25 | 8.29 | -0.06 | -0.72% | 17,235 |
| Dec 26, 2024 | 8.37 | 8.37 | 8.32 | 8.35 | -0.02 | -0.24% | 72,500 |
| Dec 24, 2024 | 8.39 | 8.46 | 8.37 | 8.37 | -0.04 | -0.48% | 21,305 |
| Dec 23, 2024 | 8.41 | 8.44 | 8.38 | 8.41 | -0.08 | -0.94% | 23,739 |
| Dec 20, 2024 | 8.43 | 8.49 | 8.37 | 8.49 | -0.04 | -0.47% | 2,700 |
| Dec 19, 2024 | 8.63 | 8.63 | 8.47 | 8.53 | 0.01 | 0.12% | 5,700 |
| Dec 18, 2024 | 8.44 | 8.62 | 8.44 | 8.52 | -0.09 | -1.05% | 15,027 |
| Dec 17, 2024 | 8.69 | 8.69 | 8.61 | 8.61 | -0.01 | -0.12% | 6,105 |
| Dec 16, 2024 | 8.62 | 8.65 | 8.60 | 8.62 | -0.03 | -0.35% | 17,032 |
| Dec 13, 2024 | 8.57 | 8.68 | 8.57 | 8.65 | 0.00 | 0.00% | 5,743 |
| Dec 12, 2024 | 8.60 | 8.67 | 8.60 | 8.65 | -0.03 | -0.35% | 18,900 |
| Dec 11, 2024 | 8.60 | 8.72 | 8.60 | 8.68 | 0.03 | 0.35% | 23,700 |
| Dec 10, 2024 | 8.64 | 8.79 | 8.60 | 8.65 | -0.17 | -1.93% | 92,925 |
| Dec 9, 2024 | 8.81 | 8.86 | 8.79 | 8.82 | 0.04 | 0.46% | 10,400 |
| Dec 6, 2024 | 8.78 | 8.82 | 8.73 | 8.78 | -0.01 | -0.11% | 7,908 |
| Dec 5, 2024 | 8.65 | 8.79 | 8.65 | 8.79 | 0.15 | 1.74% | 8,100 |
| Dec 4, 2024 | 8.61 | 8.70 | 8.61 | 8.64 | 0.05 | 0.58% | 30,719 |
| Dec 3, 2024 | 8.67 | 8.67 | 8.58 | 8.59 | 0.00 | 0.00% | 5,600 |
| Dec 2, 2024 | 8.60 | 8.60 | 8.41 | 8.59 | -0.01 | -0.12% | 6,608 |
| Nov 29, 2024 | 8.46 | 8.63 | 8.46 | 8.60 | 0.14 | 1.65% | 5,324 |
| Nov 27, 2024 | 8.50 | 8.50 | 8.46 | 8.46 | 0.02 | 0.24% | 3,922 |
| Nov 26, 2024 | 8.36 | 8.44 | 8.35 | 8.44 | -0.04 | -0.47% | 14,829 |
| Nov 25, 2024 | 8.35 | 8.52 | 8.34 | 8.48 | 0.09 | 1.07% | 10,800 |
| Nov 22, 2024 | 8.37 | 8.41 | 8.37 | 8.39 | 0.03 | 0.36% | 8,200 |
| Nov 21, 2024 | 8.36 | 8.40 | 8.27 | 8.36 | -0.06 | -0.71% | 6,200 |
| Nov 20, 2024 | 8.44 | 8.46 | 8.41 | 8.42 | -0.07 | -0.82% | 2,125 |
| Nov 19, 2024 | 8.38 | 8.49 | 8.38 | 8.49 | 0.04 | 0.47% | 2,222 |
| Nov 18, 2024 | 8.47 | 8.52 | 8.44 | 8.45 | -0.03 | -0.35% | 1,429 |
| Nov 15, 2024 | 8.50 | 8.52 | 8.46 | 8.48 | 0.01 | 0.12% | 60,100 |
| Nov 14, 2024 | 8.51 | 8.57 | 8.46 | 8.47 | -0.03 | -0.35% | 14,900 |
| Nov 13, 2024 | 8.54 | 8.55 | 8.50 | 8.50 | -0.08 | -0.93% | 4,840 |
| Nov 12, 2024 | 8.75 | 8.75 | 8.58 | 8.58 | -0.13 | -1.49% | 1,300 |