ECO Animal Health Group plc (AIM:EAH)
London · Delayed Price · Currency is GBP · Price in GBX 96.76
-6.24 (-6.06%)
Sep 11, 2026, 4:20 PM GMT
ECO Animal Health Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 102.50 | 105.00 | 100.00 | 102.50 | 102.50 | 5.67% | 101,759 |
| Aug 11, 2026 | 97.00 | 99.00 | 96.00 | 97.00 | 97.00 | - | 75,391 |
| Aug 10, 2026 | 97.00 | 99.00 | 95.00 | 97.00 | 97.00 | -1.52% | 121,788 |
| Aug 7, 2026 | 99.50 | 100.00 | 97.00 | 98.50 | 98.50 | -1.01% | 35,392 |
| Aug 6, 2026 | 100.00 | 102.00 | 97.00 | 99.50 | 99.50 | -0.50% | 30,105 |
| Aug 5, 2026 | 100.00 | 102.00 | 98.00 | 100.00 | 100.00 | - | 342,601 |
| Aug 4, 2026 | 100.00 | 102.00 | 99.32 | 100.00 | 100.00 | - | 271,489 |
| Aug 3, 2026 | 100.00 | 102.00 | 98.00 | 100.00 | 100.00 | - | 92,643 |
| Jul 31, 2026 | 97.50 | 102.00 | 97.00 | 100.00 | 100.00 | 3.09% | 250,387 |
| Jul 30, 2026 | 97.00 | 99.00 | 96.00 | 97.00 | 97.00 | -0.51% | 140,490 |
| Jul 29, 2026 | 97.50 | 99.00 | 96.15 | 97.50 | 97.50 | - | 146,765 |
| Jul 28, 2026 | 97.00 | 100.00 | 96.00 | 97.50 | 97.50 | 2.09% | 261,398 |
| Jul 27, 2026 | 91.50 | 96.65 | 90.55 | 95.50 | 95.50 | -5.45% | 711,353 |
| Jul 24, 2026 | 91.50 | 101.00 | 90.60 | 101.00 | 101.00 | 10.38% | 318,729 |
| Jul 23, 2026 | 89.50 | 93.00 | 88.00 | 91.50 | 91.50 | 3.98% | 575,685 |
| Jul 22, 2026 | 88.50 | 91.20 | 87.20 | 88.00 | 88.00 | -0.56% | 235,389 |
| Jul 21, 2026 | 87.50 | 90.00 | 87.10 | 88.50 | 88.50 | 1.14% | 126,606 |
| Jul 20, 2026 | 88.00 | 88.00 | 86.38 | 87.50 | 87.50 | - | 77,459 |
| Jul 17, 2026 | 87.50 | 89.00 | 87.20 | 87.50 | 87.50 | 0.57% | 89,943 |
| Jul 16, 2026 | 88.50 | 90.00 | 85.90 | 87.00 | 87.00 | -1.69% | 324,293 |
| Jul 15, 2026 | 89.00 | 90.00 | 85.65 | 88.50 | 88.50 | 2.91% | 508,151 |
| Jul 14, 2026 | 86.00 | 87.70 | 85.16 | 86.00 | 86.00 | - | 260,177 |
| Jul 13, 2026 | 88.50 | 90.00 | 85.48 | 86.00 | 86.00 | -2.27% | 175,625 |
| Jul 10, 2026 | 88.50 | 89.89 | 88.00 | 88.00 | 88.00 | -0.68% | 260,611 |
| Jul 9, 2026 | 91.00 | 92.00 | 88.00 | 88.60 | 88.60 | -1.56% | 288,311 |
| Jul 8, 2026 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | - | 56,584 |
| Jul 7, 2026 | 93.50 | 94.00 | 90.00 | 90.00 | 90.00 | -3.74% | 117,103 |
| Jul 6, 2026 | 95.50 | 98.00 | 93.40 | 93.50 | 93.50 | -2.09% | 53,377 |
| Jul 3, 2026 | 95.50 | 98.00 | 93.00 | 95.50 | 95.50 | - | 84,505 |