Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

European Assets Trust (EAT) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Jul 2025 (Tue) 93.20 93.20 92.00 92.60 1,272,321
30th Jun 2025 (Mon) 93.00 93.60 92.80 93.00 1,197,176
27th Jun 2025 (Fri) 92.20 93.00 92.00 92.40 1,693,350
26th Jun 2025 (Thu) 91.00 91.40 91.00 91.00 774,260
25th Jun 2025 (Wed) 90.60 91.00 90.60 91.00 702,280
24th Jun 2025 (Tue) 91.20 91.60 90.60 91.60 1,763,274
23rd Jun 2025 (Mon) 89.20 90.60 89.20 90.60 1,296,505
20th Jun 2025 (Fri) 87.80 88.00 87.80 88.00 441,023
19th Jun 2025 (Thu) 88.40 88.40 88.40 87.70 213,542
18th Jun 2025 (Wed) 87.40 87.40 87.40 88.10 202,551
17th Jun 2025 (Tue) 88.00 88.00 87.20 87.60 418,074
16th Jun 2025 (Mon) 88.40 88.60 88.00 88.20 679,215
13th Jun 2025 (Fri) 87.00 88.00 87.00 87.60 231,801
12th Jun 2025 (Thu) 88.00 88.60 88.00 88.40 222,566
11th Jun 2025 (Wed) 89.00 89.00 88.60 89.00 778,173
10th Jun 2025 (Tue) 88.80 89.00 88.60 88.80 469,852
9th Jun 2025 (Mon) 88.60 88.60 88.20 88.70 641,740
6th Jun 2025 (Fri) 89.00 89.00 88.00 88.40 493,224
5th Jun 2025 (Thu) 87.60 88.40 87.60 88.40 746,540
4th Jun 2025 (Wed) 87.60 87.60 87.40 87.40 292,316
3rd Jun 2025 (Tue) 86.40 87.00 86.40 86.60 549,364
2nd Jun 2025 (Mon) 86.80 86.80 86.40 86.80 379,145
30th May 2025 (Fri) 86.80 87.80 86.80 87.40 478,948
29th May 2025 (Thu) 86.40 87.00 86.40 86.60 406,991
28th May 2025 (Wed) 86.60 86.80 86.20 86.20 535,243
27th May 2025 (Tue) 85.80 86.60 85.80 86.00 323,499
26th May 2025 (Mon) 85.40 85.40 85.40 85.40 0
23rd May 2025 (Fri) 86.00 86.00 84.00 85.40 507,303
22nd May 2025 (Thu) 86.00 86.00 85.80 85.80 474,777
21st May 2025 (Wed) 86.20 86.60 85.40 86.20 210,021
20th May 2025 (Tue) 86.40 86.80 85.80 86.20 1,078,528
19th May 2025 (Mon) 86.00 86.00 85.20 85.40 557,796
16th May 2025 (Fri) 86.00 86.00 85.60 85.60 244,206
15th May 2025 (Thu) 86.20 86.20 85.60 85.60 265,049
14th May 2025 (Wed) 86.00 86.20 85.60 85.80 478,764
13th May 2025 (Tue) 86.80 86.80 86.00 86.00 3,122,689
12th May 2025 (Mon) 86.60 87.00 86.20 86.80 738,697
9th May 2025 (Fri) 85.40 85.80 85.20 85.80 527,070
8th May 2025 (Thu) 85.80 85.80 84.40 84.80 643,206
7th May 2025 (Wed) 84.40 86.00 84.40 85.00 260,074
6th May 2025 (Tue) 85.40 86.40 85.40 86.40 457,888
5th May 2025 (Mon) 86.20 86.20 86.20 86.20 0
2nd May 2025 (Fri) 86.00 86.20 86.00 86.20 812,709
FTSE 100 Latest
Value8,774.05
Change-11.28