ECO Animal Health Group plc (AIM:EAH)
London
· Delayed Price · Currency is GBP · Price in GBX 90.00
-2.50 (-2.70%)
Mar 9, 2026, 3:48 PM GMT
ECO Animal Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 96.00 | 101.10 | 90.00 | 92.50 | 92.50 | -4.15% | 248,546 |
| Mar 5, 2026 | 97.50 | 100.00 | 95.66 | 96.50 | 96.50 | -3.50% | 13,972 |
| Mar 4, 2026 | 101.00 | 102.00 | 96.10 | 100.00 | 100.00 | -0.99% | 56,092 |
| Mar 3, 2026 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.98% | 81,889 |
| Mar 2, 2026 | 105.50 | 106.00 | 101.11 | 102.00 | 102.00 | -3.32% | 68,493 |
| Feb 27, 2026 | 107.00 | 107.00 | 104.00 | 105.50 | 105.50 | -1.40% | 64,151 |
| Feb 26, 2026 | 106.00 | 110.00 | 106.00 | 107.00 | 107.00 | 4.90% | 92,882 |
| Feb 25, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 35,152 |
| Feb 24, 2026 | 102.50 | 103.00 | 101.50 | 102.00 | 102.00 | - | 15,531 |
| Feb 23, 2026 | 101.64 | 104.00 | 101.15 | 102.00 | 102.00 | -0.97% | 16,341 |
| Feb 20, 2026 | 106.00 | 108.17 | 101.00 | 103.00 | 103.00 | -2.83% | 104,918 |
| Feb 19, 2026 | 107.00 | 108.00 | 105.15 | 106.00 | 106.00 | -0.93% | 72,316 |
| Feb 18, 2026 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | -0.93% | 8,695 |
| Feb 17, 2026 | 108.00 | 109.10 | 107.44 | 108.00 | 108.00 | - | 6,747 |
| Feb 16, 2026 | 108.00 | 115.00 | 106.75 | 108.00 | 108.00 | - | 33,761 |
| Feb 13, 2026 | 108.00 | 110.10 | 106.71 | 108.00 | 108.00 | -3.57% | 32,344 |
| Feb 12, 2026 | 108.00 | 112.00 | 106.00 | 112.00 | 112.00 | 3.70% | 15,780 |
| Feb 11, 2026 | 106.50 | 109.45 | 106.50 | 108.00 | 108.00 | - | 16,859 |
| Feb 10, 2026 | 110.40 | 111.00 | 106.40 | 108.00 | 108.00 | -1.37% | 36,970 |
| Feb 9, 2026 | 110.50 | 111.00 | 110.00 | 109.50 | 109.50 | -0.90% | 14,635 |
| Feb 6, 2026 | 110.50 | 111.00 | 110.00 | 110.50 | 110.50 | -0.45% | 40,428 |
| Feb 5, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 74,910 |
| Feb 4, 2026 | 111.00 | 113.00 | 110.30 | 111.00 | 111.00 | - | 54,475 |
| Feb 3, 2026 | 111.00 | 111.67 | 110.04 | 111.00 | 111.00 | - | 27,585 |
| Feb 2, 2026 | 110.50 | 114.90 | 110.00 | 111.00 | 111.00 | -1.33% | 276,643 |
| Jan 30, 2026 | 110.00 | 114.80 | 110.00 | 112.50 | 112.50 | 2.27% | 34,272 |
| Jan 29, 2026 | 112.50 | 114.40 | 110.00 | 110.00 | 110.00 | -2.22% | 26,824 |
| Jan 28, 2026 | 105.52 | 114.40 | 103.60 | 112.50 | 112.50 | 8.17% | 103,221 |
| Jan 27, 2026 | 101.50 | 105.90 | 101.11 | 104.00 | 104.00 | 2.46% | 43,393 |
| Jan 26, 2026 | 101.50 | 103.50 | 100.00 | 101.50 | 101.50 | - | 76,708 |
| Jan 23, 2026 | 99.50 | 105.40 | 98.24 | 101.50 | 101.50 | 2.53% | 102,308 |
| Jan 22, 2026 | 103.00 | 103.00 | 98.15 | 99.00 | 99.00 | -4.35% | 98,762 |
| Jan 21, 2026 | 106.50 | 108.00 | 101.21 | 103.50 | 103.50 | -2.82% | 45,224 |
| Jan 20, 2026 | 107.00 | 109.00 | 105.00 | 106.50 | 106.50 | -0.47% | 41,720 |
| Jan 19, 2026 | 111.50 | 113.00 | 107.10 | 107.00 | 107.00 | -4.46% | 39,429 |
| Jan 16, 2026 | 112.89 | 112.00 | 112.00 | 112.00 | 112.00 | -0.44% | 58,157 |
| Jan 15, 2026 | 110.36 | 115.00 | 110.10 | 112.50 | 112.50 | 1.35% | 41,618 |
| Jan 14, 2026 | 112.00 | 114.00 | 110.24 | 111.00 | 111.00 | -0.89% | 37,023 |
| Jan 13, 2026 | 116.40 | 116.40 | 111.00 | 112.00 | 112.00 | -1.75% | 87,733 |
| Jan 12, 2026 | 108.50 | 116.90 | 109.94 | 114.00 | 114.00 | 5.07% | 147,080 |
| Jan 9, 2026 | 103.50 | 110.00 | 104.20 | 108.50 | 108.50 | 4.83% | 106,695 |
| Jan 8, 2026 | 104.50 | 107.00 | 100.00 | 103.50 | 103.50 | -0.96% | 25,953 |
| Jan 7, 2026 | 106.00 | 108.00 | 103.20 | 104.50 | 104.50 | -1.42% | 23,401 |
| Jan 6, 2026 | 106.00 | 110.00 | 102.15 | 106.00 | 106.00 | - | 24,773 |
| Jan 5, 2026 | 106.00 | 107.89 | 102.00 | 106.00 | 106.00 | - | 32,553 |
| Jan 2, 2026 | 104.50 | 109.00 | 100.21 | 106.00 | 106.00 | 1.44% | 99,699 |
| Dec 31, 2025 | 100.65 | 107.65 | 100.65 | 104.50 | 104.50 | 2.45% | 126,853 |
| Dec 30, 2025 | 102.00 | 102.80 | 100.62 | 102.00 | 102.00 | - | 20,892 |
| Dec 29, 2025 | 103.00 | 104.00 | 100.60 | 102.00 | 102.00 | 3.55% | 32,429 |
| Dec 24, 2025 | 103.00 | 104.33 | 98.50 | 98.50 | 98.50 | -4.37% | 33,479 |
| Dec 23, 2025 | 103.50 | 104.00 | 101.10 | 103.00 | 103.00 | -0.48% | 60,708 |
| Dec 22, 2025 | 105.00 | 107.00 | 102.25 | 103.50 | 103.50 | 6.15% | 118,909 |
| Dec 19, 2025 | 106.00 | 107.00 | 97.50 | 97.50 | 97.50 | -4.41% | 62,743 |
| Dec 18, 2025 | 106.50 | 107.30 | 102.00 | 102.00 | 102.00 | -4.23% | 24,515 |
| Dec 17, 2025 | 106.50 | 107.30 | 105.45 | 106.50 | 106.50 | - | 29,563 |
| Dec 16, 2025 | 106.50 | 108.00 | 105.10 | 106.50 | 106.50 | - | 21,708 |
| Dec 15, 2025 | 107.00 | 108.00 | 105.00 | 106.50 | 106.50 | -0.47% | 18,872 |
| Dec 12, 2025 | 109.00 | 109.63 | 105.00 | 107.00 | 107.00 | -1.83% | 111,346 |
| Dec 11, 2025 | 109.50 | 110.25 | 108.04 | 109.00 | 109.00 | -0.46% | 22,011 |
| Dec 10, 2025 | 110.00 | 111.48 | 109.00 | 109.50 | 109.50 | -0.45% | 16,586 |
| Dec 9, 2025 | 109.00 | 112.00 | 109.20 | 110.00 | 110.00 | - | 32,007 |
| Dec 8, 2025 | 108.50 | 110.00 | 107.24 | 110.00 | 110.00 | 1.38% | 234,558 |
| Dec 5, 2025 | 110.00 | 111.00 | 107.00 | 108.50 | 108.50 | -1.36% | 47,962 |
| Dec 4, 2025 | 107.50 | 114.00 | 106.55 | 110.00 | 110.00 | 5.77% | 158,337 |
| Dec 3, 2025 | 98.00 | 109.04 | 98.22 | 104.00 | 104.00 | 6.12% | 79,263 |
| Dec 2, 2025 | 98.00 | 99.45 | 96.00 | 98.00 | 98.00 | - | 72,524 |
| Dec 1, 2025 | 100.50 | 103.00 | 96.48 | 98.00 | 98.00 | 4.26% | 210,747 |
| Nov 28, 2025 | 93.50 | 96.00 | 93.31 | 94.00 | 94.00 | 0.53% | 40,486 |
| Nov 27, 2025 | 93.50 | 95.95 | 92.25 | 93.50 | 93.50 | - | 19,301 |
| Nov 26, 2025 | 93.26 | 95.70 | 92.25 | 93.50 | 93.50 | - | 42,467 |
| Nov 25, 2025 | 92.00 | 98.00 | 91.50 | 93.50 | 93.50 | 1.63% | 134,316 |
| Nov 24, 2025 | 94.00 | 94.00 | 90.55 | 92.00 | 92.00 | - | 53,339 |
| Nov 21, 2025 | 94.00 | 94.40 | 90.35 | 92.00 | 92.00 | -3.16% | 82,883 |
| Nov 20, 2025 | 92.50 | 97.00 | 91.60 | 95.00 | 95.00 | 2.70% | 103,724 |
| Nov 19, 2025 | 87.50 | 97.00 | 89.94 | 92.50 | 92.50 | 5.71% | 134,637 |
| Nov 18, 2025 | 87.50 | 90.00 | 86.00 | 87.50 | 87.50 | - | 93,215 |
| Nov 17, 2025 | 87.50 | 89.99 | 87.50 | 87.50 | 87.50 | - | 24,093 |
| Nov 14, 2025 | 88.50 | 89.25 | 86.22 | 87.50 | 87.50 | -1.13% | 71,452 |
| Nov 13, 2025 | 87.50 | 90.00 | 87.32 | 88.50 | 88.50 | 1.14% | 29,534 |
| Nov 12, 2025 | 87.00 | 89.00 | 86.00 | 87.50 | 87.50 | 0.57% | 73,851 |
| Nov 11, 2025 | 87.00 | 89.00 | 86.75 | 87.00 | 87.00 | - | 36,935 |
| Nov 10, 2025 | 82.00 | 89.75 | 83.96 | 87.00 | 87.00 | 7.41% | 168,312 |
| Nov 7, 2025 | 81.00 | 82.22 | 80.50 | 81.00 | 81.00 | - | 80,463 |
| Nov 6, 2025 | 81.00 | 81.45 | 80.50 | 81.00 | 81.00 | - | 24,998 |
| Nov 5, 2025 | 81.00 | 81.64 | 80.01 | 81.00 | 81.00 | - | 17,319 |
| Nov 4, 2025 | 83.00 | 83.00 | 80.12 | 81.00 | 81.00 | -2.41% | 70,462 |
| Nov 3, 2025 | 83.00 | 83.87 | 82.31 | 83.00 | 83.00 | - | 70,654 |
| Oct 31, 2025 | 83.00 | 83.10 | 82.25 | 83.00 | 83.00 | - | 118,288 |
| Oct 30, 2025 | 83.00 | 82.80 | 82.00 | 83.00 | 83.00 | - | 62,946 |
| Oct 29, 2025 | 83.00 | 82.85 | 82.23 | 83.00 | 83.00 | - | 30,752 |
| Oct 28, 2025 | 83.00 | 84.00 | 82.21 | 83.00 | 83.00 | - | 10,455 |
| Oct 27, 2025 | 83.00 | 83.30 | 82.16 | 83.00 | 83.00 | - | 12,676 |
| Oct 24, 2025 | 83.00 | 82.90 | 82.68 | 83.00 | 83.00 | - | 52,162 |
| Oct 23, 2025 | 83.50 | 83.84 | 82.00 | 83.00 | 83.00 | -0.60% | 57,011 |
| Oct 22, 2025 | 83.50 | 84.80 | 82.21 | 83.50 | 83.50 | - | 14,514 |
| Oct 21, 2025 | 80.50 | 87.49 | 81.75 | 83.50 | 83.50 | 3.73% | 162,365 |
| Oct 20, 2025 | 78.50 | 80.00 | 77.12 | 80.50 | 80.50 | 2.55% | 85,453 |
| Oct 17, 2025 | 79.50 | 80.00 | 77.10 | 78.50 | 78.50 | -1.88% | 256,834 |
| Oct 16, 2025 | 84.00 | 82.65 | 78.00 | 80.00 | 80.00 | -4.76% | 85,973 |
| Oct 15, 2025 | 91.50 | 90.00 | 83.00 | 84.00 | 84.00 | -6.67% | 88,837 |