ECO Animal Health Group plc (AIM:EAH)
London · Delayed Price · Currency is GBP · Price in GBX 96.02
-0.98 (-1.01%)
May 27, 2026, 3:14 PM GMT
ECO Animal Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 97.00 | 98.00 | 96.02 | 97.00 | 97.00 | - | 18,240 |
| May 22, 2026 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 32,284 |
| May 21, 2026 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 16,410 |
| May 20, 2026 | 97.00 | 97.10 | 96.10 | 97.00 | 97.00 | - | 13,230 |
| May 19, 2026 | 97.50 | 99.00 | 96.00 | 97.00 | 97.00 | -0.51% | 19,592 |
| May 18, 2026 | 97.50 | 99.00 | 96.00 | 97.50 | 97.50 | - | 61,142 |
| May 15, 2026 | 97.50 | 98.25 | 96.00 | 97.50 | 97.50 | - | 45,945 |
| May 14, 2026 | 97.50 | 98.82 | 96.86 | 97.50 | 97.50 | - | 6,725 |
| May 13, 2026 | 97.50 | 99.00 | 97.22 | 97.50 | 97.50 | - | 46,630 |
| May 12, 2026 | 97.50 | 99.00 | 96.00 | 97.50 | 97.50 | - | 36,214 |
| May 11, 2026 | 97.00 | 99.00 | 95.00 | 97.50 | 97.50 | 0.52% | 32,829 |
| May 8, 2026 | 93.50 | 97.00 | 92.00 | 97.00 | 97.00 | 3.74% | 113,661 |
| May 7, 2026 | 93.50 | 95.00 | 92.00 | 93.50 | 93.50 | - | 57,383 |
| May 6, 2026 | 93.50 | 93.70 | 92.00 | 93.50 | 93.50 | - | 53,444 |
| May 5, 2026 | 93.50 | 94.82 | 92.00 | 93.50 | 93.50 | - | 51,782 |
| May 1, 2026 | 93.50 | 95.00 | 92.44 | 93.50 | 93.50 | 0.54% | 23,158 |
| Apr 30, 2026 | 93.00 | 95.00 | 91.00 | 93.00 | 93.00 | - | 59,150 |
| Apr 29, 2026 | 91.50 | 95.00 | 90.00 | 93.00 | 93.00 | 2.20% | 89,118 |
| Apr 28, 2026 | 94.00 | 95.00 | 90.00 | 91.00 | 91.00 | -3.19% | 69,972 |
| Apr 27, 2026 | 94.00 | 95.00 | 91.00 | 94.00 | 94.00 | - | 119,128 |
| Apr 24, 2026 | 93.50 | 95.00 | 92.00 | 94.00 | 94.00 | -1.57% | 131,429 |
| Apr 23, 2026 | 93.50 | 99.00 | 93.71 | 95.50 | 95.50 | 2.14% | 65,901 |
| Apr 22, 2026 | 95.50 | 96.00 | 92.00 | 93.50 | 93.50 | -2.09% | 64,282 |
| Apr 21, 2026 | 98.00 | 99.00 | 95.00 | 95.50 | 95.50 | -2.55% | 106,458 |
| Apr 20, 2026 | 99.50 | 102.00 | 95.50 | 98.00 | 98.00 | -1.51% | 82,501 |
| Apr 17, 2026 | 99.50 | 101.00 | 97.22 | 99.50 | 99.50 | - | 45,872 |
| Apr 16, 2026 | 103.50 | 105.00 | 97.00 | 99.50 | 99.50 | -3.86% | 153,659 |
| Apr 15, 2026 | 98.50 | 105.00 | 97.26 | 103.50 | 103.50 | 5.08% | 237,721 |
| Apr 14, 2026 | 93.50 | 100.00 | 92.00 | 98.50 | 98.50 | 5.35% | 196,291 |
| Apr 13, 2026 | 88.00 | 95.00 | 86.00 | 93.50 | 93.50 | 6.25% | 585,745 |
| Apr 10, 2026 | 90.50 | 94.00 | 86.08 | 88.00 | 88.00 | -2.76% | 42,898 |
| Apr 9, 2026 | 92.00 | 94.00 | 87.00 | 90.50 | 90.50 | -1.63% | 84,784 |
| Apr 8, 2026 | 90.50 | 95.00 | 87.00 | 92.00 | 92.00 | 4.55% | 89,897 |
| Apr 7, 2026 | 92.00 | 93.50 | 86.00 | 88.00 | 88.00 | -4.35% | 65,552 |
| Apr 2, 2026 | 96.50 | 95.24 | 91.00 | 92.00 | 92.00 | -4.66% | 32,490 |
| Apr 1, 2026 | 96.00 | 98.00 | 95.00 | 96.50 | 96.50 | 0.52% | 65,350 |
| Mar 31, 2026 | 97.50 | 100.00 | 95.00 | 96.00 | 96.00 | -1.54% | 25,640 |
| Mar 30, 2026 | 98.00 | 101.00 | 95.00 | 97.50 | 97.50 | -0.51% | 48,223 |
| Mar 27, 2026 | 98.00 | 101.00 | 95.66 | 98.00 | 98.00 | - | 38,133 |
| 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 |