ECO Animal Health Group plc (FRA:LWA)
Germany · Delayed Price · Currency is EUR 0.9750
0.00 (0.00%)
At close: Jun 26, 2026
FRA:LWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Jun 16, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | - |
| Jun 15, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | - |
| Jun 12, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | - |
| Jun 11, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | - |
| Jun 10, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | - |
| Jun 9, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | - |
| Jun 8, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | - |
| Jun 5, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | - |
| Jun 4, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | - |
| Jun 3, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -2.86% | - |
| Jun 2, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | - | - |
| Jun 1, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | -0.94% | - |
| May 29, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | - | - |
| May 28, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | - |
| May 27, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | - |
| May 26, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | -1.83% | - |
| May 25, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 1.87% | - |
| May 22, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | - |
| May 21, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | - |
| May 20, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | - |
| May 19, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | - |
| May 18, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | - |
| May 15, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -0.93% | - |
| May 14, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | - |
| May 13, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | - |
| May 12, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | - |
| May 11, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 3.88% | - |
| May 8, 2026 | 1.01 | 1.17 | 1.01 | 1.03 | 1.03 | - | 3,649 |
| May 7, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | - | - |
| May 6, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | - |
| May 5, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -1.90% | - |
| May 4, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | - |
| Apr 30, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 3.55% | - |
| Apr 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.50% | - |
| Apr 28, 2026 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | - |
| Apr 27, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | - |
| Apr 24, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | - |
| Apr 23, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | - |
| Apr 22, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Apr 21, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | - |
| Apr 20, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | - |
| Apr 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |