ECO Animal Health Group plc (FRA:LWA)
Germany · Delayed Price · Currency is EUR 1.100
0.00 (0.00%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:LWA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | - | -0.89% | - |
| Aug 25, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | - |
| Aug 24, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | - |
| Aug 21, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | - | - |
| Aug 20, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | - | - |
| Aug 19, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | - | - |
| Aug 18, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | - |
| Aug 17, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | - |
| Aug 14, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | -0.88% | - |
| Aug 13, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | - |
| Aug 12, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 5.61% | - |
| Aug 11, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | - |
| Aug 10, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Aug 7, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 6, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Aug 5, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | - | - |
| Aug 4, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -0.90% | - |
| Aug 3, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | - |
| Jul 31, 2026 | 1.07 | 1.11 | 1.07 | 1.10 | 1.10 | 1.85% | - |
| Jul 30, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | - | - |
| Jul 29, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -2.70% | - |
| Jul 28, 2026 | 1.04 | 1.11 | 1.04 | 1.11 | 1.11 | 5.71% | - |
| Jul 27, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | - |
| Jul 24, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | - | - |
| Jul 23, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 4.57% | - |
| Jul 22, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | - |
| Jul 21, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | -0.51% | - |
| Jul 20, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | - | - |
| Jul 17, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | - | - |
| Jul 16, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | - | - |
| Jul 15, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 2.59% | - |
| Jul 14, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | - | - |
| Jul 13, 2026 | 0.97 | 1.00 | 0.97 | 0.97 | 0.97 | -3.50% | - |
| Jul 10, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | - |
| Jul 9, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | -1.96% | - |
| Jul 8, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | - | - |
| Jul 7, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Jul 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 2, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 3.96% | - |
| Jul 1, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 3.59% | - |
| Jun 30, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | - | - |
| Jun 29, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | - | - |
| Jun 26, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | - |
| Jun 25, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 2.09% | - |
| Jun 24, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -1.04% | - |
| Jun 23, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | -2.03% | - |
| Jun 22, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 0.51% | - |
| Jun 19, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | - | - |
| Jun 18, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | - |