ECO Animal Health Group plc - EAH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	81.44	81	80.5	81.44	80.5	30,808
November 06, 2025	81	81	81	81.45	80.5	44,998
November 05, 2025	81	81	81	81.64	80.01	17,319
November 04, 2025	83	81	81	83	80.12	93,712
November 03, 2025	83	83	83	83.87	82.31	70,654
October 31, 2025	82.5	82.25	82.25	82.5	82.25	93,288
October 30, 2025	82.25	83	83	83	82	42,946
October 29, 2025	83	83	83	83	82.23	30,752
October 28, 2025	83	83	83	84	82.21	10,455
October 27, 2025	83	83	83	83.3	82.16	12,676
October 24, 2025	83	83	83	83	82.68	52,162
October 23, 2025	83.5	83	83	83.84	82	58,261
October 22, 2025	83.5	83.5	83.5	84.8	82.21	14,514
October 21, 2025	80.5	83.5	83.5	86.22	80.5	162,365
October 20, 2025	78.5	80.5	80.5	80.5	77.12	117,053
October 17, 2025	79.5	78.5	78.5	79.61	77.1	256,834
October 16, 2025	84	80	80	84	78	85,973
October 15, 2025	91.5	84	84	91.5	83	83,837
October 14, 2025	92.5	90	90	93	90	56,861
October 13, 2025	92.5	92.5	92.5	93.93	91.75	91,046
October 10, 2025	93.89	92.5	93.89	93.89	91.88	24,008
October 09, 2025	94	92.5	92.5	95.75	91.75	81,200
October 08, 2025	98	94	94	98	94	85,325
October 07, 2025	94	98	98	98.2	94	105,714
October 06, 2025	94	94	94	96.9	94	57,694
October 03, 2025	94	94	94	95.92	93.44	46,487
October 02, 2025	91	94	94	95.9	90	50,923
October 01, 2025	96	91	91	97	90.5	122,213
September 30, 2025	98.5	96	96	98.5	95.31	37,556
September 29, 2025	98.9	98.5	96.31	100	96.31	42,076
September 26, 2025	99	98.5	98.5	100	97.03	137,616
September 25, 2025	93.5	98.5	98.5	99.85	92	179,053
September 24, 2025	91	91.5	91.5	91.89	91	9,805
September 23, 2025	91	91	91	92	90.9	20,995
September 22, 2025	88	91	91	91	86.22	132,662
September 19, 2025	87.4	88	88	90	84.55	116,881
September 18, 2025	81.35	86	86	87.6	81.35	147,566
September 17, 2025	82	82	82	83.56	81	84,018
September 16, 2025	76.5	82	82	82	76.5	50,570
September 15, 2025	73.5	76.5	76.5	78	73.47	118,332
September 12, 2025	73.5	73.5	73.5	74	73.47	49,640
September 11, 2025	73.5	73.5	73.5	73.5	73	10,450
September 10, 2025	73	73.5	73.5	73.57	72.2	165,054
September 09, 2025	73.5	73	73	73.5	72	16,027
September 08, 2025	73.5	73.5	73.5	73.5	73	108,510
September 05, 2025	73.5	73.5	73.5	73.5	73	10,836
September 04, 2025	73.5	73.5	73.5	73.5	73.3	12,945
September 03, 2025	73.5	73.5	73.5	73.96	73.2	18,430
September 02, 2025	73.5	73.5	73.5	73.5	73	48,338
September 01, 2025	73.97	73.5	73.5	73.97	73.34	4,554
August 29, 2025	73.31	73.5	73.5	73.65	73.31	3,182
August 28, 2025	73.28	73.5	73.5	73.5	73.28	2,794
August 27, 2025	73.67	73.5	73.5	73.97	73.25	4,451
August 26, 2025	73.27	73.5	73.5	73.67	73.27	8,120
August 22, 2025	73.97	73.5	73.5	73.97	73.25	4,220
August 21, 2025	73.5	73.5	73.5	73.7	73.1	81,753
August 20, 2025	73.2	73.5	73.5	73.78	73.2	143,030
August 19, 2025	73.88	73.5	73.5	74	73	88,429
August 18, 2025	73.41	73.5	73.5	74	73.41	14,571
August 15, 2025	73.77	73.41	73.41	73.94	73.36	35,107

ECO Animal Health Group plc (EAH.L) LSE