ECO Animal Health Group plc (AIM:EAH)
London · Delayed Price · Currency is GBP · Price in GBX 98.00
0.00 (0.00%)
At close: Mar 26, 2026
ECO Animal Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 98.00 | 101.00 | 95.00 | 98.00 | 98.00 | - | 26,062 |
| Mar 25, 2026 | 100.50 | 101.00 | 99.00 | 98.00 | 98.00 | -2.49% | 9,785 |
| Mar 24, 2026 | 101.00 | 100.80 | 100.00 | 100.50 | 100.50 | -0.50% | 14,315 |
| Mar 23, 2026 | 101.50 | 103.00 | 100.00 | 101.00 | 101.00 | -0.49% | 34,296 |
| Mar 20, 2026 | 102.50 | 105.00 | 100.00 | 101.50 | 101.50 | -0.98% | 44,637 |
| Mar 19, 2026 | 102.50 | 107.00 | 100.26 | 102.50 | 102.50 | 6.22% | 72,437 |
| Mar 18, 2026 | 96.50 | 98.00 | 96.08 | 96.50 | 96.50 | - | 46,778 |
| Mar 17, 2026 | 97.50 | 100.00 | 95.05 | 96.50 | 96.50 | -1.03% | 27,212 |
| Mar 16, 2026 | 99.50 | 104.00 | 95.00 | 97.50 | 97.50 | -2.01% | 46,205 |
| Mar 13, 2026 | 99.50 | 104.00 | 95.01 | 99.50 | 99.50 | - | 51,060 |
| Mar 12, 2026 | 99.50 | 104.00 | 95.00 | 99.50 | 99.50 | - | 18,432 |
| Mar 11, 2026 | 99.50 | 104.00 | 95.00 | 99.50 | 99.50 | 4.19% | 32,836 |
| Mar 10, 2026 | 92.50 | 97.00 | 90.00 | 95.50 | 95.50 | 3.24% | 122,843 |
| Mar 9, 2026 | 92.50 | 95.00 | 90.00 | 92.50 | 92.50 | - | 74,713 |
| Mar 6, 2026 | 96.00 | 101.10 | 90.00 | 92.50 | 92.50 | -4.15% | 248,546 |
| Mar 5, 2026 | 97.50 | 100.00 | 95.66 | 96.50 | 96.50 | -3.50% | 13,972 |
| Mar 4, 2026 | 101.00 | 102.00 | 96.10 | 100.00 | 100.00 | -0.99% | 56,092 |
| Mar 3, 2026 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.98% | 81,889 |
| Mar 2, 2026 | 105.50 | 106.00 | 101.11 | 102.00 | 102.00 | -3.32% | 68,493 |
| Feb 27, 2026 | 107.00 | 107.00 | 104.00 | 105.50 | 105.50 | -1.40% | 64,151 |
| Feb 26, 2026 | 106.50 | 110.00 | 106.00 | 107.00 | 107.00 | 4.90% | 92,881 |
| Feb 25, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 35,152 |
| Feb 24, 2026 | 102.00 | 103.00 | 101.50 | 102.00 | 102.00 | - | 15,531 |
| Feb 23, 2026 | 103.00 | 104.00 | 101.15 | 102.00 | 102.00 | -0.97% | 16,341 |
| Feb 20, 2026 | 106.00 | 108.17 | 101.00 | 103.00 | 103.00 | -2.83% | 104,918 |
| Feb 19, 2026 | 107.00 | 108.00 | 105.15 | 106.00 | 106.00 | -0.93% | 72,316 |
| Feb 18, 2026 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | -0.93% | 8,695 |
| Feb 17, 2026 | 108.00 | 109.10 | 107.44 | 108.00 | 108.00 | - | 6,747 |
| Feb 16, 2026 | 108.00 | 115.00 | 106.75 | 108.00 | 108.00 | - | 33,761 |
| Feb 13, 2026 | 108.00 | 110.10 | 106.71 | 108.00 | 108.00 | -3.57% | 32,344 |
| Feb 12, 2026 | 108.00 | 112.00 | 106.00 | 112.00 | 112.00 | 3.70% | 15,780 |
| Feb 11, 2026 | 108.00 | 109.45 | 106.50 | 108.00 | 108.00 | - | 16,859 |
| Feb 10, 2026 | 109.50 | 111.00 | 106.40 | 108.00 | 108.00 | -1.37% | 37,620 |
| Feb 9, 2026 | 110.50 | 111.00 | 110.00 | 109.50 | 109.50 | -0.90% | 14,635 |
| Feb 6, 2026 | 110.50 | 111.50 | 110.00 | 110.50 | 110.50 | -0.45% | 65,428 |
| Feb 5, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 74,910 |
| Feb 4, 2026 | 111.00 | 113.00 | 110.30 | 111.00 | 111.00 | - | 54,475 |
| Feb 3, 2026 | 111.00 | 111.67 | 110.04 | 111.00 | 111.00 | - | 27,585 |
| Feb 2, 2026 | 110.50 | 114.90 | 110.00 | 111.00 | 111.00 | -1.33% | 276,643 |
| Jan 30, 2026 | 112.50 | 114.80 | 109.00 | 112.50 | 112.50 | 2.27% | 59,272 |
| Jan 29, 2026 | 112.50 | 114.40 | 110.00 | 110.00 | 110.00 | -2.22% | 26,824 |
| Jan 28, 2026 | 104.00 | 114.40 | 103.60 | 112.50 | 112.50 | 8.17% | 103,221 |
| Jan 27, 2026 | 101.50 | 105.90 | 101.11 | 104.00 | 104.00 | 2.46% | 43,393 |
| Jan 26, 2026 | 101.50 | 103.50 | 100.00 | 101.50 | 101.50 | - | 76,708 |
| Jan 23, 2026 | 99.50 | 105.40 | 98.24 | 101.50 | 101.50 | 2.53% | 102,308 |
| Jan 22, 2026 | 103.00 | 103.00 | 98.15 | 99.00 | 99.00 | -4.35% | 98,762 |
| Jan 21, 2026 | 106.50 | 108.00 | 101.21 | 103.50 | 103.50 | -2.82% | 45,224 |
| Jan 20, 2026 | 107.00 | 109.00 | 105.00 | 106.50 | 106.50 | -0.47% | 41,720 |
| Jan 19, 2026 | 111.50 | 113.00 | 107.10 | 107.00 | 107.00 | -4.46% | 39,429 |
| Jan 16, 2026 | 112.50 | 115.00 | 110.06 | 112.00 | 112.00 | -0.44% | 93,157 |