ECO Animal Health Group plc (AIM:EAH)
London
· Delayed Price · Currency is GBP · Price in GBX 108.50
-1.50 (-1.36%)
At close: Dec 5, 2025
ECO Animal Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 110.20 | 111.00 | 107.00 | 109.48 | - | -0.47% | 41,347 |
| 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 |
| Oct 14, 2025 | 92.50 | 93.00 | 90.00 | 90.00 | 90.00 | -2.70% | 56,861 |
| Oct 13, 2025 | 92.50 | 93.93 | 91.75 | 92.50 | 92.50 | - | 91,046 |
| Oct 10, 2025 | 92.50 | 93.89 | 91.88 | 92.50 | 92.50 | - | 24,008 |
| Oct 9, 2025 | 94.00 | 95.75 | 91.75 | 92.50 | 92.50 | -1.60% | 81,200 |
| Oct 8, 2025 | 98.00 | 97.00 | 93.00 | 94.00 | 94.00 | -4.08% | 85,325 |
| Oct 7, 2025 | 94.00 | 98.20 | 94.58 | 98.00 | 98.00 | 4.26% | 105,714 |
| Oct 6, 2025 | 94.00 | 96.90 | 94.35 | 94.00 | 94.00 | - | 51,198 |
| Oct 3, 2025 | 94.00 | 96.43 | 93.44 | 94.00 | 94.00 | - | 46,487 |
| Oct 2, 2025 | 91.00 | 95.90 | 90.00 | 94.00 | 94.00 | 3.30% | 50,923 |
| Oct 1, 2025 | 96.00 | 97.00 | 90.50 | 91.00 | 91.00 | -5.21% | 107,138 |
| Sep 30, 2025 | 98.50 | 98.49 | 95.31 | 96.00 | 96.00 | -2.54% | 37,556 |
| Sep 29, 2025 | 98.50 | 100.00 | 96.31 | 98.50 | 98.50 | - | 35,849 |
| Sep 26, 2025 | 99.00 | 100.00 | 96.00 | 98.50 | 98.50 | - | 137,616 |
| Sep 25, 2025 | 93.50 | 99.85 | 92.00 | 98.50 | 98.50 | 7.65% | 179,053 |
| Sep 24, 2025 | 91.00 | 91.89 | 91.22 | 91.50 | 91.50 | 0.55% | 9,315 |
| Sep 23, 2025 | 91.00 | 92.00 | 90.90 | 91.00 | 91.00 | - | 20,995 |
| Sep 22, 2025 | 88.00 | 91.00 | 86.22 | 91.00 | 91.00 | 3.41% | 132,647 |
| Sep 19, 2025 | 86.00 | 90.00 | 84.55 | 88.00 | 88.00 | 2.33% | 116,784 |
| Sep 18, 2025 | 82.00 | 87.60 | 81.35 | 86.00 | 86.00 | 4.88% | 144,066 |
| Sep 17, 2025 | 82.00 | 83.56 | 81.00 | 82.00 | 82.00 | - | 68,018 |
| Sep 16, 2025 | 76.50 | 80.24 | 76.50 | 82.00 | 82.00 | 7.19% | 50,570 |
| Sep 15, 2025 | 73.50 | 78.00 | 73.47 | 76.50 | 76.50 | 4.08% | 115,332 |
| Sep 12, 2025 | 73.50 | 74.00 | 73.47 | 73.50 | 73.50 | - | 45,640 |
| Sep 11, 2025 | 73.50 | 73.50 | 73.00 | 73.50 | 73.50 | - | 5,450 |
| Sep 10, 2025 | 73.00 | 74.00 | 72.20 | 73.50 | 73.50 | 0.68% | 215,054 |
| Sep 9, 2025 | 73.50 | 73.06 | 72.00 | 73.00 | 73.00 | -0.68% | 15,993 |
| Sep 8, 2025 | 73.50 | 73.50 | 73.00 | 73.50 | 73.50 | - | 82,438 |
| Sep 5, 2025 | 73.50 | 73.49 | 73.00 | 73.50 | 73.50 | - | 9,985 |
| Sep 4, 2025 | 73.50 | 73.30 | 73.30 | 73.50 | 73.50 | - | 11,719 |
| Sep 3, 2025 | 73.50 | 73.96 | 73.20 | 73.50 | 73.50 | - | 18,395 |
| Sep 2, 2025 | 73.50 | 73.25 | 73.00 | 73.50 | 73.50 | - | 37,142 |
| Sep 1, 2025 | 73.50 | 73.97 | 73.34 | 73.50 | 73.50 | - | 4,392 |
| Aug 29, 2025 | 73.50 | 73.65 | 73.31 | 73.50 | 73.50 | - | 3,179 |
| Aug 28, 2025 | 73.50 | 73.31 | 73.28 | 73.50 | 73.50 | - | 1,794 |
| Aug 27, 2025 | 73.50 | 73.97 | 73.25 | 73.50 | 73.50 | - | 4,237 |
| Aug 26, 2025 | 73.50 | 73.67 | 73.27 | 73.50 | 73.50 | - | 7,039 |
| Aug 22, 2025 | 73.50 | 73.97 | 73.25 | 73.50 | 73.50 | - | 3,693 |
| Aug 21, 2025 | 73.50 | 73.70 | 73.10 | 73.50 | 73.50 | - | 74,338 |
| Aug 20, 2025 | 73.50 | 74.00 | 73.20 | 73.50 | 73.50 | - | 219,373 |
| Aug 19, 2025 | 73.50 | 74.00 | 73.00 | 73.50 | 73.50 | - | 78,429 |
| Aug 18, 2025 | 73.50 | 74.00 | 73.41 | 73.50 | 73.50 | - | 14,571 |
| Aug 15, 2025 | 73.50 | 73.95 | 73.36 | 73.50 | 73.50 | - | 35,087 |
| Aug 14, 2025 | 73.50 | 73.90 | 73.00 | 73.50 | 73.50 | - | 45,646 |
| Aug 13, 2025 | 74.00 | 74.00 | 73.10 | 73.50 | 73.50 | -0.68% | 11,832 |
| Aug 12, 2025 | 74.00 | 74.48 | 73.25 | 74.00 | 74.00 | - | 24,709 |
| Aug 11, 2025 | 74.00 | 74.90 | 73.32 | 74.00 | 74.00 | - | 18,168 |
| Aug 8, 2025 | 74.00 | 75.00 | 74.80 | 74.00 | 74.00 | - | 79,607 |
| Aug 7, 2025 | 74.50 | 76.00 | 73.85 | 74.00 | 74.00 | -0.67% | 62,281 |
| Aug 6, 2025 | 74.50 | 75.44 | 73.50 | 74.50 | 74.50 | - | 35,819 |
| Aug 5, 2025 | 74.50 | 75.50 | 74.55 | 74.50 | 74.50 | - | 36,735 |
| Aug 4, 2025 | 74.50 | 76.00 | 73.85 | 74.50 | 74.50 | - | 67,150 |
| Aug 1, 2025 | 75.50 | 76.00 | 73.77 | 74.50 | 74.50 | -1.32% | 8,082 |
| Jul 31, 2025 | 76.50 | 80.00 | 73.31 | 75.50 | 75.50 | -1.31% | 24,759 |
| Jul 30, 2025 | 77.50 | 79.20 | 77.50 | 76.50 | 76.50 | -1.29% | 36,245 |
| Jul 29, 2025 | 77.50 | 80.00 | 75.22 | 77.50 | 77.50 | - | 3,518 |
| Jul 28, 2025 | 76.00 | 80.25 | 77.00 | 77.50 | 77.50 | 1.97% | 70,186 |
| Jul 25, 2025 | 76.50 | 76.65 | 75.17 | 76.00 | 76.00 | -0.65% | 45,122 |
| Jul 24, 2025 | 77.50 | 78.40 | 76.21 | 76.50 | 76.50 | -1.29% | 71,095 |
| Jul 23, 2025 | 77.00 | 79.68 | 76.60 | 77.50 | 77.50 | 0.65% | 64,622 |
| Jul 22, 2025 | 77.00 | 77.66 | 76.53 | 77.00 | 77.00 | - | 10,217 |
| Jul 21, 2025 | 80.50 | 81.99 | 76.50 | 77.00 | 77.00 | -4.35% | 91,063 |
| Jul 18, 2025 | 74.00 | 81.99 | 73.40 | 80.50 | 80.50 | 8.78% | 155,636 |