European Assets Trust PLC (LON:EAT)
London · Delayed Price · Currency is GBP · Price in GBX 91.20
-0.60 (-0.65%)
Inactive · Last trade price on Oct 8, 2025
European Assets Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | - | 0.22% | 579,500 |
| Oct 8, 2025 | 92.20 | 92.40 | 91.20 | 91.20 | 91.20 | -0.65% | 712,410 |
| Oct 7, 2025 | 93.80 | 94.20 | 91.80 | 91.80 | 91.80 | -2.13% | 500,139 |
| Oct 6, 2025 | 94.20 | 94.60 | 93.40 | 93.80 | 93.80 | -0.64% | 1,273,666 |
| Oct 3, 2025 | 94.20 | 95.00 | 94.15 | 94.40 | 94.40 | -0.21% | 1,396,463 |
| Oct 2, 2025 | 94.40 | 95.00 | 93.97 | 94.60 | 94.60 | 0.42% | 1,123,254 |
| Oct 1, 2025 | 93.80 | 94.28 | 93.60 | 94.20 | 94.20 | 0.86% | 980,367 |
| Sep 30, 2025 | 93.40 | 94.40 | 93.00 | 93.40 | 93.40 | -0.21% | 3,263,650 |
| Sep 29, 2025 | 93.80 | 93.80 | 93.01 | 93.60 | 93.60 | -0.21% | 1,220,346 |
| Sep 26, 2025 | 93.20 | 93.80 | 93.00 | 93.80 | 93.80 | 0.64% | 2,371,593 |
| Sep 25, 2025 | 93.60 | 93.80 | 92.60 | 93.20 | 93.20 | -0.43% | 3,334,910 |
| Sep 24, 2025 | 93.80 | 94.00 | 93.60 | 93.60 | 93.60 | -0.21% | 1,846,802 |
| Sep 23, 2025 | 93.20 | 94.00 | 93.18 | 93.80 | 93.80 | 0.86% | 1,504,616 |
| Sep 22, 2025 | 93.40 | 93.80 | 93.00 | 93.00 | 93.00 | -0.43% | 3,090,218 |
| Sep 19, 2025 | 93.40 | 94.20 | 93.11 | 93.40 | 93.40 | 0.43% | 4,033,589 |
| Sep 18, 2025 | 93.00 | 94.80 | 92.88 | 93.00 | 93.00 | -0.21% | 2,837,701 |
| Sep 17, 2025 | 93.80 | 95.00 | 93.00 | 93.20 | 93.20 | -0.64% | 1,642,939 |
| Sep 16, 2025 | 94.00 | 94.80 | 93.80 | 93.80 | 93.80 | -0.42% | 1,963,336 |
| Sep 15, 2025 | 94.20 | 94.40 | 93.81 | 94.20 | 94.20 | 0.21% | 2,847,166 |
| Sep 12, 2025 | 93.60 | 94.55 | 93.41 | 94.00 | 94.00 | -0.21% | 741,415 |
| Sep 11, 2025 | 93.60 | 94.60 | 93.60 | 94.20 | 94.20 | 0.21% | 600,611 |
| Sep 10, 2025 | 93.20 | 94.00 | 93.20 | 94.00 | 94.00 | -0.21% | 405,022 |
| Sep 9, 2025 | 93.80 | 94.20 | 93.15 | 94.20 | 94.20 | 0.43% | 466,274 |
| Sep 8, 2025 | 93.00 | 94.00 | 92.60 | 93.80 | 93.80 | 0.86% | 387,644 |
| Sep 5, 2025 | 92.40 | 93.09 | 91.80 | 93.00 | 93.00 | 0.43% | 189,627 |
| Sep 4, 2025 | 93.00 | 93.60 | 91.80 | 92.60 | 92.60 | -0.86% | 474,838 |
| Sep 3, 2025 | 93.20 | 94.80 | 93.20 | 93.40 | 92.02 | -0.21% | 336,397 |
| Sep 2, 2025 | 94.20 | 94.90 | 93.20 | 93.60 | 92.22 | -0.64% | 942,793 |
| Sep 1, 2025 | 95.00 | 96.18 | 94.20 | 94.20 | 92.81 | -0.42% | 484,640 |
| Aug 29, 2025 | 94.40 | 96.20 | 94.20 | 94.60 | 93.20 | -0.11% | 423,652 |
| Aug 28, 2025 | 96.00 | 96.20 | 94.20 | 94.70 | 93.30 | 0.32% | 476,365 |
| Aug 27, 2025 | 94.20 | 95.40 | 94.20 | 94.40 | 93.01 | -0.42% | 487,438 |
| Aug 26, 2025 | 94.20 | 97.00 | 94.20 | 94.80 | 93.40 | -1.46% | 392,408 |
| Aug 22, 2025 | 97.00 | 97.00 | 95.33 | 96.20 | 94.78 | 1.05% | 486,662 |
| Aug 21, 2025 | 95.20 | 97.00 | 95.20 | 95.20 | 93.79 | -0.83% | 898,388 |
| Aug 20, 2025 | 95.20 | 96.40 | 95.00 | 96.00 | 94.58 | -0.41% | 242,955 |
| Aug 19, 2025 | 95.20 | 97.00 | 95.03 | 96.40 | 94.98 | 0.84% | 249,991 |
| Aug 18, 2025 | 95.00 | 96.12 | 95.00 | 95.60 | 94.19 | - | 365,856 |
| Aug 15, 2025 | 95.60 | 96.40 | 95.42 | 95.60 | 94.19 | -0.21% | 1,133,495 |
| Aug 14, 2025 | 96.00 | 97.00 | 95.80 | 95.80 | 94.39 | 0.21% | 273,960 |
| Aug 13, 2025 | 96.00 | 96.26 | 95.41 | 95.60 | 94.19 | - | 635,910 |
| Aug 12, 2025 | 95.00 | 95.80 | 95.00 | 95.60 | 94.19 | - | 617,579 |
| Aug 11, 2025 | 96.00 | 96.80 | 95.40 | 95.60 | 94.19 | -0.42% | 435,883 |
| Aug 8, 2025 | 95.40 | 96.80 | 95.37 | 96.00 | 94.58 | 0.42% | 558,841 |
| Aug 7, 2025 | 95.20 | 96.40 | 95.11 | 95.60 | 94.19 | 0.42% | 446,204 |
| Aug 6, 2025 | 95.40 | 95.60 | 95.04 | 95.20 | 93.79 | - | 767,543 |
| Aug 5, 2025 | 95.40 | 96.00 | 95.00 | 95.20 | 93.79 | - | 526,908 |
| Aug 4, 2025 | 95.00 | 95.90 | 95.00 | 95.20 | 93.79 | -0.21% | 613,032 |
| Aug 1, 2025 | 96.00 | 96.80 | 94.98 | 95.40 | 93.99 | -0.83% | 2,543,401 |
| Jul 31, 2025 | 96.40 | 96.80 | 96.00 | 96.20 | 94.78 | - | 1,688,315 |