ECO Animal Health Group plc (AIM:EAH)
London · Delayed Price · Currency is GBP · Price in GBX 99.00
-4.50 (-4.35%)
Jan 22, 2026, 4:57 PM GMT
ECO Animal Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 106.00 | 107.00 | 97.50 | 97.50 | 97.50 | -4.41% | 62,743 |
| Dec 18, 2025 | 106.50 | 107.30 | 102.00 | 102.00 | 102.00 | -4.23% | 24,515 |
| Dec 17, 2025 | 106.50 | 107.30 | 105.45 | 106.50 | 106.50 | - | 29,563 |
| Dec 16, 2025 | 106.50 | 108.00 | 105.10 | 106.50 | 106.50 | - | 21,708 |
| Dec 15, 2025 | 107.00 | 108.00 | 105.00 | 106.50 | 106.50 | -0.47% | 18,872 |
| Dec 12, 2025 | 109.00 | 109.63 | 105.00 | 107.00 | 107.00 | -1.83% | 111,346 |
| Dec 11, 2025 | 109.50 | 110.25 | 108.04 | 109.00 | 109.00 | -0.46% | 22,011 |
| Dec 10, 2025 | 110.00 | 111.48 | 109.00 | 109.50 | 109.50 | -0.45% | 16,586 |
| Dec 9, 2025 | 109.00 | 112.00 | 109.20 | 110.00 | 110.00 | - | 32,007 |
| Dec 8, 2025 | 108.50 | 110.00 | 107.24 | 110.00 | 110.00 | 1.38% | 234,558 |
| Dec 5, 2025 | 110.00 | 111.00 | 107.00 | 108.50 | 108.50 | -1.36% | 47,962 |
| Dec 4, 2025 | 107.50 | 114.00 | 106.55 | 110.00 | 110.00 | 5.77% | 158,337 |
| Dec 3, 2025 | 98.00 | 109.04 | 98.22 | 104.00 | 104.00 | 6.12% | 79,263 |
| Dec 2, 2025 | 98.00 | 99.45 | 96.00 | 98.00 | 98.00 | - | 72,524 |
| Dec 1, 2025 | 100.50 | 103.00 | 96.48 | 98.00 | 98.00 | 4.26% | 210,747 |
| Nov 28, 2025 | 93.50 | 96.00 | 93.31 | 94.00 | 94.00 | 0.53% | 40,486 |
| Nov 27, 2025 | 93.50 | 95.95 | 92.25 | 93.50 | 93.50 | - | 19,301 |
| Nov 26, 2025 | 93.26 | 95.70 | 92.25 | 93.50 | 93.50 | - | 42,467 |
| Nov 25, 2025 | 92.00 | 98.00 | 91.50 | 93.50 | 93.50 | 1.63% | 134,316 |
| Nov 24, 2025 | 94.00 | 94.00 | 90.55 | 92.00 | 92.00 | - | 53,339 |
| Nov 21, 2025 | 94.00 | 94.40 | 90.35 | 92.00 | 92.00 | -3.16% | 82,883 |
| Nov 20, 2025 | 92.50 | 97.00 | 91.60 | 95.00 | 95.00 | 2.70% | 103,724 |
| Nov 19, 2025 | 87.50 | 97.00 | 89.94 | 92.50 | 92.50 | 5.71% | 134,637 |
| Nov 18, 2025 | 87.50 | 90.00 | 86.00 | 87.50 | 87.50 | - | 93,215 |
| Nov 17, 2025 | 87.50 | 89.99 | 87.50 | 87.50 | 87.50 | - | 24,093 |
| Nov 14, 2025 | 88.50 | 89.25 | 86.22 | 87.50 | 87.50 | -1.13% | 71,452 |
| Nov 13, 2025 | 87.50 | 90.00 | 87.32 | 88.50 | 88.50 | 1.14% | 29,534 |
| Nov 12, 2025 | 87.00 | 89.00 | 86.00 | 87.50 | 87.50 | 0.57% | 73,851 |
| Nov 11, 2025 | 87.00 | 89.00 | 86.75 | 87.00 | 87.00 | - | 36,935 |
| Nov 10, 2025 | 82.00 | 89.75 | 83.96 | 87.00 | 87.00 | 7.41% | 168,312 |