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 |