ECO Animal Health Group plc (AIM:EAH)
London · Delayed Price · Currency is GBP · Price in GBX 100.40
+0.90 (0.90%)
Apr 17, 2026, 8:21 AM GMT
ECO Animal Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 103.70 | 105.00 | 103.70 | 103.70 | - | 0.19% | 53,672 |
| 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 | 87.00 | 94.00 | 86.08 | 88.00 | 88.00 | -2.76% | 42,898 |
| Apr 9, 2026 | 90.64 | 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 | 99.00 | 95.00 | 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 |
| Mar 11, 2026 | 99.50 | 104.00 | 95.00 | 99.50 | 99.50 | 4.19% | 32,836 |
| Mar 10, 2026 | 92.50 | 97.00 | 90.00 | 95.50 | 95.50 | 3.24% | 122,843 |
| Mar 9, 2026 | 92.50 | 95.00 | 90.00 | 92.50 | 92.50 | - | 74,713 |
| Mar 6, 2026 | 96.00 | 101.10 | 90.00 | 92.50 | 92.50 | -4.15% | 248,546 |
| Mar 5, 2026 | 97.50 | 100.00 | 95.66 | 96.50 | 96.50 | -3.50% | 13,972 |
| Mar 4, 2026 | 101.00 | 102.00 | 96.10 | 100.00 | 100.00 | -0.99% | 56,092 |
| Mar 3, 2026 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.98% | 81,889 |
| Mar 2, 2026 | 105.50 | 106.00 | 101.11 | 102.00 | 102.00 | -3.32% | 68,493 |
| Feb 27, 2026 | 107.00 | 107.00 | 104.00 | 105.50 | 105.50 | -1.40% | 64,151 |
| Feb 26, 2026 | 106.50 | 110.00 | 106.00 | 107.00 | 107.00 | 4.90% | 92,881 |
| Feb 25, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 35,152 |
| Feb 24, 2026 | 102.00 | 103.00 | 101.50 | 102.00 | 102.00 | - | 15,531 |
| Feb 23, 2026 | 103.00 | 104.00 | 101.15 | 102.00 | 102.00 | -0.97% | 16,341 |
| Feb 20, 2026 | 106.00 | 108.17 | 101.00 | 103.00 | 103.00 | -2.83% | 104,918 |
| Feb 19, 2026 | 107.00 | 108.00 | 105.15 | 106.00 | 106.00 | -0.93% | 72,316 |
| Feb 18, 2026 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | -0.93% | 8,695 |
| Feb 17, 2026 | 108.00 | 109.10 | 107.44 | 108.00 | 108.00 | - | 6,747 |
| Feb 16, 2026 | 108.00 | 115.00 | 106.75 | 108.00 | 108.00 | - | 33,761 |
| Feb 13, 2026 | 108.00 | 110.10 | 106.71 | 108.00 | 108.00 | -3.57% | 32,344 |
| Feb 12, 2026 | 108.00 | 112.00 | 106.00 | 112.00 | 112.00 | 3.70% | 15,780 |
| Feb 11, 2026 | 108.00 | 109.45 | 106.50 | 108.00 | 108.00 | - | 16,859 |
| Feb 10, 2026 | 109.50 | 111.00 | 106.40 | 108.00 | 108.00 | -1.37% | 37,620 |
| Feb 9, 2026 | 110.50 | 111.00 | 110.00 | 109.50 | 109.50 | -0.90% | 14,635 |
| Feb 6, 2026 | 110.50 | 111.50 | 110.00 | 110.50 | 110.50 | -0.45% | 65,428 |
| Feb 5, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 74,910 |
| Feb 4, 2026 | 111.00 | 113.00 | 110.30 | 111.00 | 111.00 | - | 54,475 |