Market data

Select a section

European Assets Trust

(EAT)
Sector: Closed End Investments
96.20p
0.20p 0.21
Last updated: 16:47:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 96.60p 96.75p 96.20p 96.20p 891,996
17/07/2025 96.00p 96.40p 96.00p 96.00p 495,464
16/07/2025 95.80p 96.40p 95.40p 95.60p 427,768
15/07/2025 96.00p 96.00p 95.40p 95.80p 875,341
14/07/2025 95.20p 95.60p 94.43p 95.00p 1,048,432
11/07/2025 95.20p 95.40p 94.24p 94.60p 749,354
10/07/2025 94.40p 95.50p 94.29p 95.00p 1,096,911
09/07/2025 94.00p 94.40p 93.20p 94.20p 750,757
08/07/2025 92.40p 94.00p 92.40p 93.20p 1,132,026
07/07/2025 92.80p 93.00p 92.16p 92.60p 604,465
04/07/2025 93.20p 94.00p 92.70p 93.00p 425,585
03/07/2025 92.80p 93.94p 92.80p 93.20p 1,952,516
02/07/2025 93.00p 93.80p 92.63p 93.80p 949,187
01/07/2025 93.20p 94.00p 92.00p 92.60p 1,172,322
30/06/2025 93.00p 94.00p 92.49p 93.00p 1,197,185
27/06/2025 92.20p 93.00p 91.59p 92.40p 1,693,354
26/06/2025 91.00p 91.44p 90.80p 91.00p 774,266
25/06/2025 90.60p 91.60p 90.41p 91.00p 702,282
24/06/2025 91.20p 92.60p 90.20p 91.60p 1,763,277
23/06/2025 89.20p 90.60p 88.20p 90.60p 1,296,510
20/06/2025 87.80p 88.40p 87.50p 88.00p 441,025
19/06/2025 88.40p 88.40p 87.20p 87.70p 213,543
18/06/2025 87.40p 88.40p 87.20p 88.10p 202,552
17/06/2025 88.00p 88.40p 87.10p 87.60p 418,076
16/06/2025 88.40p 88.60p 87.55p 88.20p 679,216
13/06/2025 87.00p 88.80p 87.00p 87.60p 231,805
12/06/2025 88.00p 88.60p 87.26p 88.40p 222,567
11/06/2025 89.00p 89.20p 88.30p 89.00p 778,176
10/06/2025 88.80p 89.00p 88.00p 88.80p 469,853
09/06/2025 88.60p 89.00p 88.00p 88.70p 641,746
06/06/2025 89.00p 89.00p 87.95p 88.40p 493,226
05/06/2025 87.60p 88.40p 86.82p 88.40p 746,545
04/06/2025 87.60p 87.60p 86.80p 87.40p 292,318
03/06/2025 86.40p 87.00p 86.29p 86.60p 549,364
02/06/2025 86.80p 87.50p 86.20p 86.80p 379,148
30/05/2025 86.80p 87.80p 86.60p 87.40p 478,956
29/05/2025 86.40p 87.00p 86.13p 86.60p 406,994
28/05/2025 86.60p 87.00p 85.90p 86.20p 535,244
27/05/2025 85.80p 86.60p 84.85p 86.00p 323,504
26/05/2025 86.00p 86.00p 83.08p 85.40p 507,307
23/05/2025 86.00p 86.00p 83.08p 85.40p 373,307
22/05/2025 86.00p 86.00p 85.53p 85.80p 474,779
21/05/2025 86.20p 87.00p 85.40p 86.20p 210,024
20/05/2025 86.40p 87.00p 85.54p 86.20p 1,078,530
19/05/2025 86.00p 87.00p 85.01p 85.40p 557,799
16/05/2025 86.00p 86.80p 85.44p 85.60p 244,209
15/05/2025 86.20p 86.80p 85.60p 85.60p 265,049
14/05/2025 86.00p 87.00p 85.60p 85.80p 478,768
13/05/2025 86.80p 87.00p 85.00p 86.00p 3,122,691
12/05/2025 86.60p 87.00p 85.76p 86.80p 488,699
09/05/2025 85.40p 86.00p 85.00p 85.80p 527,073
08/05/2025 85.80p 85.80p 84.40p 84.80p 643,206
07/05/2025 84.40p 86.40p 84.40p 85.00p 260,075
06/05/2025 85.40p 86.40p 84.80p 86.40p 457,893
05/05/2025 86.00p 86.50p 85.60p 86.20p 812,713
02/05/2025 86.00p 86.50p 85.60p 86.20p 812,713
01/05/2025 84.20p 86.60p 83.64p 86.00p 2,632,437
30/04/2025 82.00p 85.00p 81.33p 84.00p 513,306
29/04/2025 81.60p 81.80p 80.72p 81.80p 376,027
28/04/2025 80.80p 81.60p 80.00p 81.40p 421,192
25/04/2025 80.20p 81.20p 80.00p 80.50p 222,099
24/04/2025 81.20p 81.20p 79.19p 80.00p 85,851
23/04/2025 79.60p 80.40p 79.00p 79.60p 503,756
22/04/2025 78.00p 79.80p 77.60p 78.80p 382,882
21/04/2025 78.40p 79.80p 77.17p 78.40p 295,751
18/04/2025 78.40p 79.80p 77.17p 78.40p 295,751
17/04/2025 78.40p 79.80p 77.17p 78.40p 295,751
16/04/2025 78.60p 79.00p 76.40p 78.80p 374,437
15/04/2025 79.40p 79.80p 77.24p 79.30p 1,061,305
14/04/2025 78.40p 79.40p 77.59p 79.20p 315,795
11/04/2025 76.20p 77.57p 75.72p 77.00p 301,984
10/04/2025 78.00p 78.82p 75.40p 76.40p 808,195
09/04/2025 72.60p 74.00p 71.90p 72.40p 347,003
08/04/2025 72.60p 75.36p 72.57p 74.80p 1,043,955
07/04/2025 72.80p 73.00p 67.00p 71.20p 2,126,302
04/04/2025 78.00p 79.40p 73.40p 74.60p 901,784
03/04/2025 79.20p 79.24p 78.10p 78.40p 651,159
02/04/2025 81.40p 81.60p 79.95p 81.20p 516,022
01/04/2025 81.60p 81.80p 80.60p 80.80p 831,931
31/03/2025 81.80p 81.80p 80.28p 80.80p 1,344,132
28/03/2025 82.60p 83.40p 81.60p 81.60p 371,181
27/03/2025 83.00p 84.00p 82.60p 82.60p 362,766
26/03/2025 84.00p 85.20p 83.40p 83.50p 486,774
25/03/2025 84.00p 84.60p 83.21p 83.90p 850,394
24/03/2025 83.80p 84.40p 83.20p 83.80p 1,160,402
21/03/2025 83.40p 84.40p 82.80p 83.00p 1,711,234
20/03/2025 84.00p 85.00p 83.42p 84.00p 899,542
19/03/2025 84.40p 85.60p 83.46p 84.50p 963,505
18/03/2025 84.20p 85.80p 83.54p 84.50p 935,055
17/03/2025 82.80p 84.20p 82.61p 83.00p 812,369
14/03/2025 82.40p 82.99p 81.00p 82.70p 778,915
13/03/2025 82.20p 83.60p 81.06p 81.40p 275,374
12/03/2025 82.60p 83.80p 82.00p 82.20p 463,292
11/03/2025 82.80p 84.00p 82.20p 82.20p 513,918
10/03/2025 84.00p 84.86p 82.60p 82.60p 411,106
07/03/2025 84.20p 85.20p 84.12p 84.60p 190,667
06/03/2025 84.80p 86.00p 83.80p 85.40p 432,542
05/03/2025 83.00p 84.80p 83.00p 84.20p 446,710
04/03/2025 83.60p 85.00p 82.00p 82.40p 324,823
03/03/2025 84.20p 85.40p 83.62p 84.50p 295,401
28/02/2025 83.80p 84.80p 83.68p 83.80p 330,040
27/02/2025 85.80p 86.32p 84.06p 84.10p 212,499
26/02/2025 85.40p 86.40p 85.00p 85.30p 1,155,834
25/02/2025 85.00p 85.70p 84.80p 85.00p 602,085
24/02/2025 86.20p 86.20p 84.80p 85.40p 672,341
21/02/2025 85.80p 86.00p 85.00p 85.00p 422,860
20/02/2025 85.40p 85.60p 85.00p 85.20p 667,272
19/02/2025 85.00p 85.60p 85.00p 85.40p 319,809
18/02/2025 85.40p 86.40p 85.13p 85.50p 347,119
17/02/2025 85.60p 85.80p 85.41p 85.60p 232,790
14/02/2025 85.20p 85.80p 84.90p 85.60p 514,830
13/02/2025 84.80p 85.40p 84.60p 85.20p 261,103
12/02/2025 84.40p 85.40p 84.00p 84.70p 438,028
11/02/2025 85.00p 85.20p 84.00p 84.40p 284,837
10/02/2025 84.80p 85.20p 84.00p 84.60p 597,097
07/02/2025 84.00p 85.40p 84.00p 84.60p 343,701
06/02/2025 84.80p 85.40p 84.00p 84.20p 547,041
05/02/2025 84.80p 84.60p 83.29p 84.20p 161,812
04/02/2025 84.80p 84.80p 83.40p 84.00p 463,463
03/02/2025 84.00p 84.77p 82.12p 84.00p 2,277,785
31/01/2025 84.60p 85.40p 84.20p 85.00p 766,370
30/01/2025 83.60p 84.38p 83.60p 84.30p 218,638
29/01/2025 83.80p 84.40p 83.40p 83.60p 403,706
28/01/2025 83.00p 84.00p 83.00p 83.40p 806,875
27/01/2025 83.00p 84.00p 82.20p 83.00p 482,871
24/01/2025 84.00p 84.40p 83.02p 83.80p 781,592
23/01/2025 82.80p 83.67p 82.20p 83.60p 995,514
22/01/2025 81.80p 83.20p 81.40p 83.00p 1,383,727
21/01/2025 81.40p 82.20p 80.60p 81.80p 2,322,834
20/01/2025 81.80p 83.20p 80.90p 81.40p 675,296

Market data

Select a section