ECO Animal Health Group plc (AIM:EAH)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 85.00
+2.50 (3.03%)
Nov 12, 2026, 4:10 PM GMT
ECO Animal Health Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 84.00 | 85.00 | 81.00 | 85.00 | 85.00 | 3.03% | 114,458 |
| Nov 11, 2026 | 78.50 | 84.00 | 77.56 | 82.50 | 82.50 | 5.10% | 129,266 |
| Nov 10, 2026 | 81.00 | 82.00 | 77.26 | 78.50 | 78.50 | -3.09% | 236,613 |
| Nov 9, 2026 | 83.50 | 85.00 | 80.40 | 81.00 | 81.00 | -2.99% | 127,709 |
| Nov 6, 2026 | 87.50 | 87.00 | 80.00 | 83.50 | 83.50 | -12.11% | 599,988 |
| Nov 5, 2026 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 428,551 |
| Nov 4, 2026 | 94.50 | 96.00 | 94.00 | 95.00 | 95.00 | 0.53% | 53,740 |
| Nov 3, 2026 | 94.50 | 95.00 | 94.00 | 94.50 | 94.50 | - | 91,834 |
| Nov 2, 2026 | 95.50 | 97.00 | 94.00 | 94.50 | 94.50 | -1.05% | 40,255 |
| Oct 30, 2026 | 95.50 | 97.00 | 94.15 | 95.50 | 95.50 | - | 76,804 |
| Oct 29, 2026 | 95.50 | 97.00 | 94.00 | 95.50 | 95.50 | - | 20,930 |
| Oct 28, 2026 | 95.50 | 97.00 | 94.00 | 95.50 | 95.50 | - | 15,665 |
| Oct 27, 2026 | 95.50 | 97.00 | 95.00 | 95.50 | 95.50 | - | 4,302 |
| Oct 26, 2026 | 95.50 | 97.00 | 94.00 | 95.50 | 95.50 | - | 5,286 |
| Oct 23, 2026 | 95.50 | 97.00 | 94.60 | 95.50 | 95.50 | - | 55,401 |
| Oct 22, 2026 | 95.50 | 97.00 | 94.00 | 95.50 | 95.50 | - | 84,406 |
| Oct 21, 2026 | 95.50 | 96.50 | 94.75 | 95.50 | 95.50 | - | 84,209 |
| Oct 20, 2026 | 95.50 | 97.00 | 94.88 | 95.50 | 95.50 | - | 36,112 |
| Oct 19, 2026 | 94.00 | 96.85 | 92.00 | 95.50 | 95.50 | 1.60% | 565,617 |
| Oct 16, 2026 | 93.50 | 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 | 94.00 | 95.00 | 91.00 | 93.00 | 93.00 | -2.62% | 18,117 |
| Oct 13, 2026 | 95.50 | 96.00 | 95.00 | 95.50 | 95.50 | - | 34,796 |
| Oct 12, 2026 | 95.50 | 96.00 | 95.00 | 95.50 | 95.50 | - | 51,298 |
| Oct 9, 2026 | 95.50 | 96.00 | 95.00 | 95.50 | 95.50 | - | 122,048 |
| Oct 8, 2026 | 95.50 | 95.50 | 95.00 | 95.50 | 95.50 | - | 63,623 |
| Oct 7, 2026 | 96.00 | 97.00 | 95.00 | 95.50 | 95.50 | -0.52% | 1,070,971 |
| Oct 6, 2026 | 97.00 | 99.00 | 95.00 | 96.00 | 96.00 | -1.03% | 1,887,914 |
| Oct 5, 2026 | 98.00 | 99.00 | 95.00 | 97.00 | 97.00 | -1.02% | 43,605 |
| Oct 2, 2026 | 98.00 | 98.30 | 97.62 | 98.00 | 98.00 | - | 25,323 |
| Oct 1, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 47,180 |
| Sep 30, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 562,130 |
| Sep 29, 2026 | 98.00 | 99.00 | 97.85 | 98.00 | 98.00 | - | 7,987 |
| Sep 28, 2026 | 98.50 | 99.00 | 97.00 | 98.00 | 98.00 | -0.51% | 120,796 |
| Sep 25, 2026 | 96.00 | 99.00 | 96.00 | 98.50 | 98.50 | 2.60% | 167,562 |
| Sep 24, 2026 | 96.00 | 97.00 | 95.46 | 96.00 | 96.00 | - | 29,922 |
| Sep 23, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 242,677 |
| Sep 22, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 50,250 |
| Sep 21, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 69,789 |
| Sep 18, 2026 | 96.00 | 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 | 101.50 | 103.50 | 102.00 | 103.00 | 103.00 | 1.48% | 204,607 |
| Sep 7, 2026 | 98.00 | 102.00 | 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 |