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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	106	103	103	108.17	101	104,919
February 19, 2026	107	106	106	108	105.15	107,317
February 18, 2026	108	107	107	109	106	8,695
February 17, 2026	108	108	108	109.1	107.44	6,776
February 16, 2026	108	110	110	115	106.75	33,842
February 13, 2026	108	108	108	110	106.71	32,344
February 12, 2026	108	112	112	112	106	15,779
February 11, 2026	108	108	108	109.45	106.5	17,333
February 10, 2026	109.5	108	108	111	106.4	37,620
February 09, 2026	110.5	109.5	109.5	111	109.5	14,636
February 06, 2026	110.5	110.5	110.5	111	110	65,428
February 05, 2026	111	111	111	112	110	74,910
February 04, 2026	111	111	111	113	110.3	54,475
February 03, 2026	111	111	111	111.67	110.04	31,114
February 02, 2026	110.5	111	111	114.9	110	276,643
January 30, 2026	112.5	112.5	112.5	114.8	110	59,272
January 29, 2026	112.5	110	110	114.4	110	26,824
January 28, 2026	104	112.5	112.5	114.4	103.6	104,422
January 27, 2026	101.5	104	104	105.52	101.11	43,394
January 26, 2026	101.5	101.5	101.5	103	100	76,708
January 23, 2026	99.5	101.5	101.5	105.4	98.24	102,309
January 22, 2026	103	99	99	103	98.15	98,762
January 21, 2026	106.5	103.5	103.5	108	101.21	65,224
January 20, 2026	107	106.5	106.5	109	105	41,719
January 19, 2026	111.5	107	107	113	107	41,679
January 16, 2026	112.5	112	112	115	110.06	43,025
January 15, 2026	111	112.5	112.5	115	110.1	43,923
January 14, 2026	112	112	112	114	110.24	37,024
January 13, 2026	114	112	112	116.4	111	112,733
January 12, 2026	108.5	114	114	116.9	108.5	147,080
January 09, 2026	103.5	108.5	108.5	110	103.5	106,695
January 08, 2026	104.5	103.5	103.5	107	100	35,933
January 07, 2026	106	104.5	104.5	108	103.2	23,855
January 06, 2026	106	106	106	110	102.15	26,158
January 05, 2026	106	106	106	107.89	102	32,553
January 02, 2026	104.5	106	106	109	103.88	123,140
December 31, 2025	102	104.5	104.5	107.65	100.65	126,853
December 30, 2025	102	102	102	102.8	100.62	20,892
December 29, 2025	103	102	102	104	100.6	32,429
December 24, 2025	103	98.5	98.5	104.33	98.5	47,483
December 23, 2025	103.5	103	103	104	101.1	70,708
December 22, 2025	106	103.5	103.5	107	102.25	118,909
December 19, 2025	106	97.5	97.5	107	97.5	62,743
December 18, 2025	106.5	102	102	107.3	102	26,015
December 17, 2025	106.5	106.5	106.5	107.3	105.45	33,563
December 16, 2025	106.5	106.5	106.5	108	105.1	24,200
December 15, 2025	107	106.5	106.5	108	105	21,372
December 12, 2025	109	107	107	109.5	105	111,346
December 11, 2025	109.5	109	109	110.25	108.04	22,865
December 10, 2025	110	109.5	109.5	111.48	109	17,965
December 09, 2025	109	110	110	112	109	32,885
December 08, 2025	108.5	110	110	110	107.24	234,558
December 05, 2025	110	108.5	108.5	111	107	47,962
December 04, 2025	109.94	110	110	114	106.55	134,237
December 03, 2025	98	104	104	109.04	98	79,263
December 02, 2025	96	98	98	99.45	96	73,024
December 01, 2025	100.5	98	98	103	96.48	210,747
November 28, 2025	93.5	94	94	96	93.31	40,492
November 27, 2025	93.5	93.5	93.5	95.95	92.25	20,328
November 26, 2025	93.5	93.5	93.5	95.7	92.25	56,526

ECO Animal Health Group plc (EAH.L) LSE