ECO Animal Health Group plc (AIM:EAH)
London · Delayed Price · Currency is GBP · Price in GBX 83.00
-0.75 (-0.90%)
Oct 31, 2025, 5:15 PM GMT+1
ECO Animal Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 82.50 | 83.10 | 82.25 | 83.00 | 83.00 | - | 118,288 |
| Oct 30, 2025 | 83.00 | 83.00 | 82.00 | 83.00 | 83.00 | - | 62,946 |
| Oct 29, 2025 | 83.00 | 83.00 | 82.23 | 83.00 | 83.00 | - | 30,752 |
| Oct 28, 2025 | 83.00 | 84.00 | 82.21 | 83.00 | 83.00 | - | 10,455 |
| Oct 27, 2025 | 83.00 | 83.30 | 82.16 | 83.00 | 83.00 | - | 12,676 |
| Oct 24, 2025 | 83.00 | 82.90 | 82.68 | 83.00 | 83.00 | - | 52,162 |
| Oct 23, 2025 | 83.50 | 83.84 | 82.00 | 83.00 | 83.00 | -0.60% | 58,261 |
| Oct 22, 2025 | 83.50 | 84.80 | 82.21 | 83.50 | 83.50 | - | 14,514 |
| Oct 21, 2025 | 80.50 | 86.22 | 80.50 | 83.50 | 83.50 | 3.73% | 162,365 |
| Oct 20, 2025 | 78.50 | 80.50 | 77.12 | 80.50 | 80.50 | 2.55% | 117,053 |
| Oct 17, 2025 | 79.50 | 79.61 | 77.10 | 78.50 | 78.50 | -1.88% | 256,834 |
| Oct 16, 2025 | 84.00 | 84.00 | 78.00 | 80.00 | 80.00 | -4.76% | 85,973 |
| Oct 15, 2025 | 91.50 | 91.50 | 83.00 | 84.00 | 84.00 | -6.67% | 88,837 |
| Oct 14, 2025 | 92.50 | 93.00 | 90.00 | 90.00 | 90.00 | -2.70% | 56,861 |
| Oct 13, 2025 | 92.50 | 93.93 | 91.75 | 92.50 | 92.50 | - | 91,046 |
| Oct 10, 2025 | 92.50 | 93.89 | 91.88 | 92.50 | 92.50 | - | 24,008 |
| Oct 9, 2025 | 94.00 | 95.75 | 91.75 | 92.50 | 92.50 | -1.60% | 81,200 |
| Oct 8, 2025 | 98.00 | 98.00 | 94.00 | 94.00 | 94.00 | -4.08% | 85,325 |
| Oct 7, 2025 | 94.00 | 98.20 | 94.00 | 98.00 | 98.00 | 4.26% | 105,714 |
| Oct 6, 2025 | 94.00 | 96.90 | 94.00 | 94.00 | 94.00 | - | 57,694 |
| Oct 3, 2025 | 94.00 | 95.92 | 93.44 | 94.00 | 94.00 | - | 46,487 |
| Oct 2, 2025 | 91.00 | 95.90 | 90.00 | 94.00 | 94.00 | 3.30% | 50,923 |
| Oct 1, 2025 | 96.00 | 97.00 | 90.50 | 91.00 | 91.00 | -5.21% | 122,213 |
| Sep 30, 2025 | 98.50 | 98.50 | 95.31 | 96.00 | 96.00 | -2.54% | 37,556 |
| Sep 29, 2025 | 98.50 | 100.00 | 96.31 | 98.50 | 98.50 | - | 42,076 |
| Sep 26, 2025 | 99.00 | 100.00 | 97.03 | 98.50 | 98.50 | - | 137,616 |
| Sep 25, 2025 | 93.50 | 99.85 | 92.00 | 98.50 | 98.50 | 7.65% | 179,053 |
| Sep 24, 2025 | 91.00 | 91.89 | 91.00 | 91.50 | 91.50 | 0.55% | 9,805 |
| Sep 23, 2025 | 91.00 | 92.00 | 90.90 | 91.00 | 91.00 | - | 20,995 |
| Sep 22, 2025 | 88.00 | 91.00 | 86.22 | 91.00 | 91.00 | 3.41% | 132,662 |
| Sep 19, 2025 | 86.00 | 90.00 | 84.55 | 88.00 | 88.00 | 2.33% | 116,881 |
| Sep 18, 2025 | 82.00 | 87.60 | 81.35 | 86.00 | 86.00 | 4.88% | 149,066 |
| Sep 17, 2025 | 82.00 | 83.56 | 81.00 | 82.00 | 82.00 | - | 84,018 |
| Sep 16, 2025 | 76.50 | 82.00 | 76.50 | 82.00 | 82.00 | 7.19% | 50,570 |
| Sep 15, 2025 | 73.50 | 78.00 | 73.47 | 76.50 | 76.50 | 4.08% | 118,332 |
| Sep 12, 2025 | 73.50 | 74.00 | 73.47 | 73.50 | 73.50 | - | 49,640 |
| Sep 11, 2025 | 73.50 | 73.50 | 73.00 | 73.50 | 73.50 | - | 10,450 |
| Sep 10, 2025 | 73.00 | 73.57 | 72.20 | 73.50 | 73.50 | 0.68% | 215,054 |
| Sep 9, 2025 | 73.50 | 73.50 | 72.00 | 73.00 | 73.00 | -0.68% | 16,027 |
| Sep 8, 2025 | 73.50 | 73.50 | 73.00 | 73.50 | 73.50 | - | 108,510 |
| Sep 5, 2025 | 73.50 | 73.50 | 73.00 | 73.50 | 73.50 | - | 10,836 |
| Sep 4, 2025 | 73.50 | 73.50 | 73.30 | 73.50 | 73.50 | - | 12,945 |
| Sep 3, 2025 | 73.50 | 73.96 | 73.20 | 73.50 | 73.50 | - | 18,430 |
| Sep 2, 2025 | 73.50 | 73.50 | 73.00 | 73.50 | 73.50 | - | 48,338 |
| Sep 1, 2025 | 73.97 | 73.97 | 73.34 | 73.50 | 73.50 | - | 4,554 |
| Aug 29, 2025 | 73.31 | 73.65 | 73.31 | 73.50 | 73.50 | - | 3,182 |
| Aug 28, 2025 | 73.28 | 73.50 | 73.28 | 73.50 | 73.50 | - | 2,794 |
| Aug 27, 2025 | 73.67 | 73.97 | 73.25 | 73.50 | 73.50 | - | 4,451 |
| Aug 26, 2025 | 73.27 | 73.67 | 73.27 | 73.50 | 73.50 | - | 8,120 |
| Aug 22, 2025 | 73.97 | 73.97 | 73.25 | 73.50 | 73.50 | - | 4,220 |