ECO Animal Health Group plc (AIM:EAH)
London · Delayed Price · Currency is GBP · Price in GBX 97.00
-3.00 (-3.00%)
Mar 5, 2026, 10:03 AM GMT
ECO Animal Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 102.00 | 102.00 | 100.10 | 101.24 | - | 0.24% | 27,000 |
| 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 | 106.00 | 110.00 | 106.00 | 107.00 | 107.00 | 4.90% | 92,882 |
| Feb 25, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 35,152 |
| Feb 24, 2026 | 102.50 | 103.00 | 101.50 | 102.00 | 102.00 | - | 15,531 |
| Feb 23, 2026 | 101.64 | 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 | 106.50 | 109.45 | 106.50 | 108.00 | 108.00 | - | 16,859 |
| Feb 10, 2026 | 110.40 | 111.00 | 106.40 | 108.00 | 108.00 | -1.37% | 36,970 |
| Feb 9, 2026 | 110.50 | 111.00 | 110.00 | 109.50 | 109.50 | -0.90% | 14,635 |
| Feb 6, 2026 | 110.50 | 111.00 | 110.00 | 110.50 | 110.50 | -0.45% | 40,428 |
| 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 | 110.00 | 114.80 | 110.00 | 112.50 | 112.50 | 2.27% | 34,272 |
| Jan 29, 2026 | 112.50 | 114.40 | 110.00 | 110.00 | 110.00 | -2.22% | 26,824 |
| Jan 28, 2026 | 105.52 | 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 | 112.89 | 112.00 | 112.00 | 112.00 | 112.00 | -0.44% | 58,157 |
| Jan 15, 2026 | 110.36 | 115.00 | 110.10 | 112.50 | 112.50 | 1.35% | 41,618 |
| Jan 14, 2026 | 112.00 | 114.00 | 110.24 | 111.00 | 111.00 | -0.89% | 37,023 |
| Jan 13, 2026 | 116.40 | 116.40 | 111.00 | 112.00 | 112.00 | -1.75% | 87,733 |
| Jan 12, 2026 | 108.50 | 116.90 | 109.94 | 114.00 | 114.00 | 5.07% | 147,080 |
| Jan 9, 2026 | 103.50 | 110.00 | 104.20 | 108.50 | 108.50 | 4.83% | 106,695 |
| Jan 8, 2026 | 104.50 | 107.00 | 100.00 | 103.50 | 103.50 | -0.96% | 25,953 |
| Jan 7, 2026 | 106.00 | 108.00 | 103.20 | 104.50 | 104.50 | -1.42% | 23,401 |
| Jan 6, 2026 | 106.00 | 110.00 | 102.15 | 106.00 | 106.00 | - | 24,773 |
| Jan 5, 2026 | 106.00 | 107.89 | 102.00 | 106.00 | 106.00 | - | 32,553 |
| Jan 2, 2026 | 104.50 | 109.00 | 100.21 | 106.00 | 106.00 | 1.44% | 99,699 |
| Dec 31, 2025 | 100.65 | 107.65 | 100.65 | 104.50 | 104.50 | 2.45% | 126,853 |
| Dec 30, 2025 | 102.00 | 102.80 | 100.62 | 102.00 | 102.00 | - | 20,892 |
| Dec 29, 2025 | 103.00 | 104.00 | 100.60 | 102.00 | 102.00 | 3.55% | 32,429 |
| Dec 24, 2025 | 103.00 | 104.33 | 98.50 | 98.50 | 98.50 | -4.37% | 33,479 |
| Dec 23, 2025 | 103.50 | 104.00 | 101.10 | 103.00 | 103.00 | -0.48% | 60,708 |
| Dec 22, 2025 | 105.00 | 107.00 | 102.25 | 103.50 | 103.50 | 6.15% | 118,909 |