ECO Animal Health Group plc (AIM:EAH)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 95.50
0.00 (0.00%)
Oct 22, 2026, 5:15 PM BST
ECO Animal Health Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 95.00 | 97.00 | 94.00 | 95.50 | 95.50 | - | 84,406 |
| Oct 21, 2026 | 96.20 | 96.50 | 94.75 | 95.50 | 95.50 | - | 61,209 |
| Oct 20, 2026 | 94.88 | 97.00 | 94.88 | 95.50 | 95.50 | - | 19,838 |
| Oct 19, 2026 | 96.00 | 96.85 | 92.00 | 95.50 | 95.50 | 1.60% | 117,311 |
| Oct 16, 2026 | 93.10 | 96.00 | 92.00 | 94.00 | 94.00 | 0.53% | 58,753 |
| Oct 15, 2026 | 93.00 | 95.00 | 92.00 | 93.50 | 93.50 | 0.54% | 43,484 |
| Oct 14, 2026 | 93.55 | 95.00 | 91.00 | 93.00 | 93.00 | -2.62% | 18,117 |
| Oct 13, 2026 | 95.00 | 96.00 | 95.00 | 95.50 | 95.50 | - | 34,796 |
| Oct 12, 2026 | 95.10 | 96.00 | 95.00 | 95.50 | 95.50 | - | 51,298 |
| Oct 9, 2026 | 95.50 | 96.00 | 95.00 | 95.50 | 95.50 | - | 17,048 |
| Oct 8, 2026 | 95.00 | 95.50 | 95.00 | 95.50 | 95.50 | - | 43,623 |
| Oct 7, 2026 | 96.00 | 97.00 | 95.00 | 95.50 | 95.50 | -0.52% | 40,971 |
| Oct 6, 2026 | 97.00 | 99.00 | 95.00 | 96.00 | 96.00 | -1.03% | 103,023 |
| Oct 5, 2026 | 97.00 | 99.00 | 95.00 | 97.00 | 97.00 | -1.02% | 43,604 |
| Oct 2, 2026 | 97.62 | 98.30 | 97.62 | 98.00 | 98.00 | - | 25,323 |
| Oct 1, 2026 | 97.83 | 99.00 | 97.00 | 98.00 | 98.00 | - | 47,179 |
| Sep 30, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 562,130 |
| Sep 29, 2026 | 98.84 | 99.00 | 97.85 | 98.00 | 98.00 | - | 7,987 |
| Sep 28, 2026 | 98.92 | 99.00 | 97.00 | 98.00 | 98.00 | -0.51% | 120,796 |
| Sep 25, 2026 | 97.00 | 99.00 | 96.00 | 98.50 | 98.50 | 2.60% | 130,635 |
| Sep 24, 2026 | 96.00 | 97.00 | 95.46 | 96.00 | 96.00 | - | 29,922 |
| Sep 23, 2026 | 96.35 | 97.00 | 95.00 | 96.00 | 96.00 | - | 192,676 |
| Sep 22, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 50,250 |
| Sep 21, 2026 | 96.35 | 97.00 | 95.00 | 96.00 | 96.00 | - | 69,789 |
| Sep 18, 2026 | 95.15 | 97.00 | 95.15 | 96.00 | 96.00 | - | 42,940 |
| Sep 17, 2026 | 96.00 | 97.00 | 93.00 | 96.00 | 96.00 | 1.59% | 115,492 |
| Sep 16, 2026 | 94.50 | 96.00 | 93.00 | 94.50 | 94.50 | - | 21,961 |
| Sep 15, 2026 | 95.00 | 96.00 | 93.00 | 94.50 | 94.50 | -0.53% | 15,164 |
| Sep 14, 2026 | 96.00 | 97.00 | 92.20 | 95.00 | 95.00 | -1.04% | 145,575 |
| Sep 11, 2026 | 103.00 | 104.00 | 95.00 | 96.00 | 96.00 | -6.80% | 206,032 |
| Sep 10, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 61,418 |
| Sep 9, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 114,707 |
| Sep 8, 2026 | 102.49 | 102.00 | 102.00 | 103.00 | 103.00 | 1.48% | 136,073 |
| Sep 7, 2026 | 98.00 | 101.95 | 97.82 | 101.50 | 101.50 | 3.57% | 118,039 |
| Sep 4, 2026 | 98.50 | 99.50 | 97.68 | 98.00 | 98.00 | -0.51% | 19,462 |
| Sep 3, 2026 | 98.50 | 100.00 | 97.00 | 98.50 | 98.50 | - | 55,862 |
| Sep 2, 2026 | 99.70 | 100.00 | 97.00 | 98.50 | 98.50 | - | 109,755 |
| Sep 1, 2026 | 98.50 | 100.00 | 97.26 | 98.50 | 98.50 | - | 172,790 |
| Aug 28, 2026 | 98.50 | 99.35 | 97.15 | 98.50 | 98.50 | - | 82,808 |
| Aug 27, 2026 | 99.00 | 100.00 | 97.00 | 98.50 | 98.50 | -0.51% | 123,599 |
| Aug 26, 2026 | 99.00 | 99.80 | 98.20 | 99.00 | 99.00 | - | 10,849 |
| Aug 25, 2026 | 101.00 | 103.00 | 98.00 | 99.00 | 99.00 | -1.98% | 284,695 |
| Aug 24, 2026 | 100.40 | 103.00 | 99.00 | 101.00 | 101.00 | - | 82,646 |
| Aug 21, 2026 | 100.00 | 100.40 | 99.00 | 101.00 | 101.00 | - | 191,383 |
| Aug 20, 2026 | 101.00 | 103.00 | 99.00 | 101.00 | 101.00 | - | 44,806 |
| Aug 19, 2026 | 100.90 | 103.00 | 103.00 | 101.00 | 101.00 | - | 50,631 |
| Aug 18, 2026 | 99.24 | 103.00 | 99.00 | 101.00 | 101.00 | - | 67,950 |
| Aug 17, 2026 | 101.90 | 103.00 | 99.00 | 101.00 | 101.00 | - | 52,376 |
| Aug 14, 2026 | 99.65 | 103.00 | 98.00 | 101.00 | 101.00 | -1.46% | 74,650 |
| Aug 13, 2026 | 100.65 | 103.15 | 100.65 | 102.50 | 102.50 | - | 57,124 |