Want to see GB:EAH full AI Analyst Report?
Eco Animal Health (EAH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 95.50 | 97.00 | 94.15 | 95.50 | 95.50 | +0.00% | 76,804 | 0.52 |
| Oct 29, 2026 | 95.50 | 97.00 | 94.00 | 95.50 | 95.50 | +0.00% | 20,930 | 0.14 |
| Oct 28, 2026 | 95.50 | 97.00 | 94.00 | 95.50 | 95.50 | +0.00% | 15,665 | 0.10 |
| Oct 27, 2026 | 95.50 | 97.00 | 95.00 | 95.50 | 95.50 | +0.00% | 4,302 | 0.03 |
| Oct 26, 2026 | 95.50 | 97.00 | 94.00 | 95.50 | 95.50 | +0.00% | 5,286 | 0.03 |
| Oct 23, 2026 | 95.50 | 97.00 | 94.60 | 95.50 | 95.50 | +0.00% | 55,401 | 0.34 |
| Oct 22, 2026 | 95.50 | 97.00 | 94.00 | 95.50 | 95.50 | +0.00% | 84,406 | 0.49 |
| Oct 21, 2026 | 95.50 | 96.50 | 94.75 | 95.50 | 95.50 | +0.00% | 84,209 | 0.48 |
| Oct 20, 2026 | 95.50 | 97.00 | 94.88 | 95.50 | 95.50 | +0.00% | 36,112 | 0.20 |
| Oct 19, 2026 | 94.00 | 96.85 | 92.00 | 95.50 | 95.50 | +1.60% | 565,617 | 3.14 |
| Oct 16, 2026 | 93.50 | 96.00 | 92.00 | 94.00 | 94.00 | +0.53% | 58,753 | 0.32 |
| Oct 15, 2026 | 93.00 | 95.00 | 92.00 | 93.50 | 93.50 | +0.54% | 43,484 | 0.24 |
| Oct 14, 2026 | 94.00 | 95.00 | 91.00 | 93.00 | 93.00 | -2.62% | 18,117 | 0.10 |
| Oct 13, 2026 | 95.50 | 96.00 | 95.00 | 95.50 | 95.50 | +0.00% | 34,796 | 0.19 |
| Oct 12, 2026 | 95.50 | 96.00 | 95.00 | 95.50 | 95.50 | +0.00% | 51,298 | 0.26 |
| Oct 09, 2026 | 95.50 | 96.00 | 95.00 | 95.50 | 95.50 | +0.00% | 122,048 | 0.62 |
| Oct 08, 2026 | 95.50 | 95.50 | 95.00 | 95.50 | 95.50 | +0.00% | 63,623 | 0.32 |
| Oct 07, 2026 | 96.00 | 97.00 | 95.00 | 95.50 | 95.50 | -0.52% | 1,070,971 | 5.75 |
| Oct 06, 2026 | 97.00 | 99.00 | 95.00 | 96.00 | 96.00 | -1.03% | 1,887,914 | 11.72 |
| Oct 05, 2026 | 98.00 | 99.00 | 95.00 | 97.00 | 97.00 | -1.02% | 43,605 | 0.27 |
| Oct 02, 2026 | 98.00 | 98.30 | 97.62 | 98.00 | 98.00 | +0.00% | 25,323 | 0.16 |
| Oct 01, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | +0.00% | 47,180 | 0.29 |
| Sep 30, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | +0.00% | 562,130 | 3.62 |
| Sep 29, 2026 | 98.00 | 99.00 | 97.85 | 98.00 | 98.00 | +0.00% | 7,987 | 0.05 |
| Sep 28, 2026 | 98.50 | 99.00 | 97.00 | 98.00 | 98.00 | -0.51% | 120,796 | 0.77 |
| Sep 25, 2026 | 96.00 | 99.00 | 96.00 | 98.50 | 98.50 | +2.60% | 167,562 | 1.07 |
| Sep 24, 2026 | 96.00 | 97.00 | 95.46 | 96.00 | 96.00 | +0.00% | 29,922 | 0.19 |
| Sep 23, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | +0.00% | 242,677 | 1.58 |
| Sep 22, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | +0.00% | 50,250 | 0.32 |
| Sep 21, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | +0.00% | 69,789 | 0.45 |
| Sep 18, 2026 | 96.00 | 97.00 | 95.15 | 96.00 | 96.00 | +0.00% | 42,940 | 0.28 |
| Sep 17, 2026 | 96.00 | 97.00 | 93.00 | 96.00 | 96.00 | +1.59% | 115,492 | 0.75 |
| Sep 16, 2026 | 94.50 | 96.00 | 93.00 | 94.50 | 94.50 | +0.00% | 21,961 | 0.14 |
| Sep 15, 2026 | 95.00 | 96.00 | 93.00 | 94.50 | 94.50 | -0.53% | 15,164 | 0.10 |
| Sep 14, 2026 | 96.00 | 97.00 | 92.20 | 95.00 | 95.00 | -1.04% | 145,575 | 0.95 |
| Sep 11, 2026 | 103.00 | 104.00 | 95.00 | 96.00 | 96.00 | -6.80% | 206,032 | 1.37 |
| Sep 10, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | +0.00% | 61,418 | 0.41 |
| Sep 09, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | +0.00% | 114,707 | 0.77 |
| Sep 08, 2026 | 101.50 | 103.48 | 102.00 | 103.00 | 103.00 | +1.48% | 204,607 | 1.40 |
| Sep 07, 2026 | 98.00 | 101.95 | 97.82 | 101.50 | 101.50 | +3.57% | 118,039 | 0.81 |
| Sep 04, 2026 | 98.50 | 99.50 | 97.68 | 98.00 | 98.00 | -0.51% | 19,462 | 0.13 |
| Sep 03, 2026 | 98.50 | 100.00 | 97.00 | 98.50 | 98.50 | +0.00% | 55,862 | 0.38 |
| Sep 02, 2026 | 98.50 | 100.00 | 97.00 | 98.50 | 98.50 | +0.00% | 159,755 | 1.09 |
| Sep 01, 2026 | 98.50 | 100.00 | 97.26 | 98.50 | 98.50 | +0.00% | 172,790 | 1.20 |
| Aug 31, 2026 | 98.50 | 99.35 | 97.15 | 98.50 | 98.50 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 98.50 | 99.35 | 97.15 | 98.50 | 98.50 | +0.00% | 82,808 | 0.57 |
| Aug 27, 2026 | 99.00 | 100.00 | 97.00 | 98.50 | 98.50 | -0.51% | 123,599 | 0.86 |
| Aug 26, 2026 | 99.00 | 99.80 | 98.20 | 99.00 | 99.00 | +0.00% | 10,849 | 0.07 |
| Aug 25, 2026 | 101.00 | 103.00 | 98.00 | 99.00 | 99.00 | -1.98% | 284,695 | 2.02 |
| Aug 24, 2026 | 101.00 | 103.00 | 99.00 | 101.00 | 101.00 | +0.00% | 82,646 | 0.59 |
