Market data

Select a section

European Assets Trust

(EAT)
Sector: Closed End Investments
77.00p
0.60p 0.79
Last updated: 16:47:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 82.60p 83.20p 81.60p 81.60p 1,178,021
16/01/2025 81.80p 83.00p 81.01p 82.40p 824,979
15/01/2025 82.60p 82.80p 81.54p 82.40p 391,574
14/01/2025 81.80p 83.00p 81.14p 81.70p 384,636
13/01/2025 81.60p 82.60p 80.80p 81.20p 568,679
10/01/2025 81.60p 82.60p 81.20p 82.00p 600,658
09/01/2025 81.40p 82.60p 81.30p 82.00p 656,215
08/01/2025 81.40p 82.40p 81.00p 81.40p 343,062
07/01/2025 82.20p 82.40p 81.32p 81.40p 664,756
06/01/2025 80.80p 82.80p 80.40p 81.40p 593,847
03/01/2025 80.00p 81.40p 80.00p 80.40p 570,399
02/01/2025 79.20p 81.00p 79.20p 80.80p 579,152
01/01/2025 80.40p 81.00p 79.40p 80.80p 271,361
31/12/2024 80.40p 81.00p 79.40p 80.80p 271,361
30/12/2024 81.00p 81.60p 79.63p 80.60p 414,299
27/12/2024 81.40p 81.40p 80.26p 80.90p 113,671
26/12/2024 80.20p 81.40p 79.61p 80.20p 199,759
25/12/2024 80.20p 81.40p 79.61p 80.20p 199,759
24/12/2024 80.20p 81.40p 79.61p 80.20p 199,759
23/12/2024 80.60p 81.00p 79.62p 80.40p 326,819
20/12/2024 80.00p 81.00p 79.12p 81.00p 782,230
19/12/2024 80.20p 81.00p 80.00p 80.00p 304,651
18/12/2024 81.80p 82.60p 81.20p 81.20p 372,446
17/12/2024 83.00p 83.00p 81.20p 81.20p 496,942
16/12/2024 82.60p 83.20p 81.80p 82.10p 563,141
13/12/2024 82.80p 83.20p 81.81p 82.70p 483,931
12/12/2024 82.80p 83.00p 81.95p 82.00p 1,224,258
11/12/2024 82.60p 83.40p 82.20p 82.20p 615,782
10/12/2024 82.60p 83.52p 82.60p 82.60p 576,974
09/12/2024 83.60p 84.20p 82.00p 83.60p 451,137
06/12/2024 83.80p 84.00p 83.20p 83.20p 295,919
05/12/2024 83.20p 84.18p 82.90p 84.00p 1,250,801
04/12/2024 82.60p 83.60p 82.35p 83.00p 748,699
03/12/2024 82.00p 83.20p 81.72p 83.20p 658,982
02/12/2024 81.00p 82.20p 80.42p 81.90p 1,063,827
29/11/2024 81.00p 81.40p 80.20p 80.40p 249,105
28/11/2024 81.40p 81.60p 80.40p 80.80p 407,555
27/11/2024 81.80p 82.00p 81.00p 81.40p 237,871
26/11/2024 82.20p 83.03p 81.40p 81.40p 587,420
25/11/2024 82.60p 83.24p 81.85p 82.80p 529,587
22/11/2024 82.00p 82.60p 81.50p 81.40p 548,400
21/11/2024 81.80p 82.59p 81.00p 81.40p 3,657,379
20/11/2024 81.40p 82.00p 81.00p 82.00p 2,314,124
19/11/2024 81.80p 82.44p 80.60p 81.20p 433,724
18/11/2024 82.00p 83.60p 81.95p 82.00p 402,038
15/11/2024 82.60p 83.60p 82.23p 83.80p 327,218
14/11/2024 83.00p 83.80p 82.20p 82.20p 370,576
13/11/2024 82.80p 83.60p 82.00p 82.20p 232,475
12/11/2024 83.00p 83.20p 82.00p 82.40p 18,771,899
11/11/2024 83.00p 84.00p 82.40p 83.70p 497,570
08/11/2024 83.00p 84.00p 82.20p 82.80p 375,518
07/11/2024 83.00p 84.00p 81.74p 83.60p 679,637
06/11/2024 84.00p 84.54p 82.08p 82.30p 440,290
05/11/2024 83.20p 84.80p 83.00p 83.00p 358,036
04/11/2024 82.80p 84.80p 83.20p 83.50p 316,397
01/11/2024 82.80p 84.80p 82.13p 83.00p 2,446,129
31/10/2024 82.80p 83.60p 82.40p 82.40p 580,484
30/10/2024 83.20p 84.20p 82.80p 82.80p 294,481
29/10/2024 84.00p 84.60p 83.50p 83.60p 316,859
28/10/2024 84.00p 85.00p 84.00p 84.00p 897,059
25/10/2024 84.40p 85.00p 84.00p 84.20p 302,389
24/10/2024 83.00p 84.03p 83.00p 83.00p 663,381
23/10/2024 82.80p 83.40p 82.60p 83.00p 1,073,230
22/10/2024 83.00p 84.40p 82.50p 82.60p 382,290
21/10/2024 84.40p 84.60p 83.00p 83.20p 315,310
18/10/2024 83.60p 84.40p 83.00p 83.80p 919,398
17/10/2024 83.60p 84.40p 83.01p 83.30p 244,855
16/10/2024 83.80p 84.40p 83.15p 83.40p 283,213
15/10/2024 83.80p 84.80p 83.20p 83.20p 563,300
14/10/2024 83.20p 84.80p 83.20p 84.00p 458,875

Market data

Select a section