ECO Animal Health Group plc (AIM:EAH)
London · Delayed Price · Currency is GBP · Price in GBX 90.00
+1.00 (1.12%)
Jun 19, 2026, 8:00 AM GMT
ECO Animal Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 91.50 | 92.00 | 88.00 | 89.00 | 89.00 | -2.73% | 62,721 |
| Jun 17, 2026 | 92.00 | 93.00 | 90.50 | 91.50 | 91.50 | -0.54% | 21,146 |
| Jun 16, 2026 | 92.00 | 92.00 | 91.00 | 92.00 | 92.00 | - | 103,858 |
| Jun 15, 2026 | 92.45 | 93.00 | 91.00 | 92.00 | 92.00 | - | 39,960 |
| Jun 12, 2026 | 92.00 | 92.45 | 91.00 | 92.00 | 92.00 | - | 8,043 |
| Jun 11, 2026 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 5,197 |
| Jun 10, 2026 | 92.00 | 92.80 | 91.42 | 92.00 | 92.00 | - | 128,157 |
| Jun 9, 2026 | 92.50 | 93.00 | 91.20 | 92.00 | 92.00 | -0.54% | 40,616 |
| Jun 8, 2026 | 95.00 | 95.00 | 91.00 | 92.50 | 92.50 | -0.54% | 41,682 |
| Jun 5, 2026 | 93.00 | 93.48 | 91.00 | 93.00 | 93.00 | - | 107,633 |
| Jun 4, 2026 | 93.00 | 95.00 | 91.00 | 93.00 | 93.00 | - | 20,924 |
| Jun 3, 2026 | 93.00 | 94.76 | 91.00 | 93.00 | 93.00 | - | 93,477 |
| Jun 2, 2026 | 95.00 | 96.00 | 91.00 | 93.00 | 93.00 | -2.11% | 94,910 |
| Jun 1, 2026 | 95.40 | 95.85 | 94.00 | 95.00 | 95.00 | -0.52% | 50,917 |
| May 29, 2026 | 96.00 | 96.86 | 95.00 | 95.50 | 95.50 | -0.52% | 62,137 |
| May 28, 2026 | 97.00 | 97.00 | 95.00 | 96.00 | 96.00 | -1.03% | 20,176 |
| May 27, 2026 | 97.00 | 97.86 | 96.02 | 97.00 | 97.00 | - | 4,714 |
| 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 |