ECO Animal Health Group plc (AIM:EAH)
London · Delayed Price · Currency is GBP · Price in GBX 72.04
-1.46 (-1.99%)
Sep 9, 2025, 2:09 PM GMT+1
ECO Animal Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 73.06 | 73.06 | 72.00 | 72.04 | 72.04 | -1.99% | 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 |
| Aug 21, 2025 | 73.50 | 73.70 | 73.10 | 73.50 | 73.50 | - | 81,753 |
| Aug 20, 2025 | 73.20 | 74.00 | 73.20 | 73.50 | 73.50 | - | 219,373 |
| Aug 19, 2025 | 73.88 | 74.00 | 73.00 | 73.50 | 73.50 | - | 88,429 |
| Aug 18, 2025 | 73.41 | 74.00 | 73.41 | 73.50 | 73.50 | - | 14,571 |
| Aug 15, 2025 | 73.77 | 73.94 | 73.36 | 73.50 | 73.50 | - | 35,107 |
| Aug 14, 2025 | 73.00 | 73.90 | 73.00 | 73.50 | 73.50 | - | 45,668 |
| Aug 13, 2025 | 73.33 | 74.00 | 73.10 | 73.50 | 73.50 | -0.68% | 11,837 |
| Aug 12, 2025 | 74.48 | 74.48 | 73.25 | 74.00 | 74.00 | - | 25,341 |
| Aug 11, 2025 | 74.90 | 74.90 | 73.32 | 74.00 | 74.00 | - | 18,168 |
| Aug 8, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | - | 114,607 |
| Aug 7, 2025 | 75.44 | 76.00 | 73.85 | 74.00 | 74.00 | -0.67% | 62,281 |
| Aug 6, 2025 | 75.44 | 75.44 | 73.50 | 74.50 | 74.50 | - | 37,899 |
| Aug 5, 2025 | 75.50 | 75.50 | 74.50 | 74.50 | 74.50 | - | 37,981 |
| Aug 4, 2025 | 75.22 | 76.00 | 73.85 | 74.50 | 74.50 | - | 67,150 |
| Aug 1, 2025 | 73.80 | 76.00 | 73.77 | 74.50 | 74.50 | -1.32% | 8,082 |
| Jul 31, 2025 | 73.31 | 80.00 | 73.31 | 75.50 | 75.50 | -1.31% | 24,759 |
| Jul 30, 2025 | 77.88 | 79.20 | 76.50 | 76.50 | 76.50 | -1.29% | 43,745 |
| Jul 29, 2025 | 77.15 | 80.00 | 75.22 | 77.50 | 77.50 | - | 3,580 |
| Jul 28, 2025 | 77.00 | 80.25 | 77.00 | 77.50 | 77.50 | 1.97% | 70,186 |
| Jul 25, 2025 | 76.65 | 76.65 | 75.17 | 76.00 | 76.00 | -0.65% | 45,122 |
| Jul 24, 2025 | 78.40 | 78.40 | 76.21 | 76.50 | 76.50 | -1.29% | 71,095 |
| Jul 23, 2025 | 76.60 | 79.68 | 76.60 | 77.50 | 77.50 | 0.65% | 64,622 |
| Jul 22, 2025 | 77.66 | 77.66 | 76.53 | 77.00 | 77.00 | - | 10,868 |
| Jul 21, 2025 | 80.49 | 81.99 | 76.50 | 77.00 | 77.00 | -4.35% | 91,063 |
| Jul 18, 2025 | 74.84 | 81.99 | 73.40 | 80.50 | 80.50 | 8.78% | 155,636 |
| Jul 17, 2025 | 75.21 | 75.89 | 72.60 | 74.00 | 74.00 | -3.27% | 147,296 |
| Jul 16, 2025 | 71.00 | 78.12 | 69.60 | 76.50 | 76.50 | 10.87% | 229,466 |
| Jul 15, 2025 | 62.94 | 73.96 | 62.50 | 69.00 | 69.00 | 12.20% | 803,537 |
| Jul 14, 2025 | 58.10 | 63.00 | 56.75 | 61.50 | 61.50 | 7.89% | 545,866 |
| Jul 11, 2025 | 58.60 | 59.88 | 55.56 | 57.00 | 57.00 | -3.39% | 58,049 |
| Jul 10, 2025 | 58.60 | 61.00 | 58.60 | 59.00 | 59.00 | -1.67% | 14,188 |
| Jul 9, 2025 | 58.62 | 61.00 | 58.04 | 60.00 | 60.00 | - | 5,766 |
| Jul 8, 2025 | 58.55 | 60.00 | 58.55 | 60.00 | 60.00 | - | 11,911 |
| Jul 7, 2025 | 60.10 | 60.10 | 60.00 | 60.00 | 60.00 | - | 10,000 |
| Jul 4, 2025 | 58.56 | 60.45 | 58.55 | 60.00 | 60.00 | - | 2,036 |
| Jul 3, 2025 | 58.55 | 60.55 | 58.55 | 60.00 | 60.00 | - | 10,324 |
| Jul 2, 2025 | 60.28 | 61.00 | 58.31 | 60.00 | 60.00 | -2.44% | 180,484 |
| Jul 1, 2025 | 61.90 | 61.90 | 60.25 | 61.50 | 61.50 | - | 158,512 |