Ecolab Inc. (BIT:1ECL)
Italy
· Delayed Price · Currency is EUR 226.20
-3.60 (-1.57%)
At close: Dec 4, 2025
Ecolab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -0.53% | - |
| Dec 4, 2025 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | -1.57% | - |
| Dec 3, 2025 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | -1.33% | - |
| Dec 2, 2025 | 232.90 | 232.90 | 232.90 | 232.90 | 232.90 | -1.73% | - |
| Dec 1, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | -0.08% | - |
| Nov 28, 2025 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | -0.08% | - |
| Nov 27, 2025 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | - | - |
| Nov 26, 2025 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | 0.21% | - |
| Nov 25, 2025 | 236.40 | 236.40 | 236.40 | 236.90 | 236.90 | 2.11% | 42 |
| Nov 24, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -0.13% | - |
| Nov 21, 2025 | 227.70 | 227.70 | 227.70 | 232.30 | 232.30 | 2.61% | 42 |
| Nov 20, 2025 | 236.50 | 236.50 | 236.50 | 226.40 | 226.40 | 0.71% | 42 |
| Nov 19, 2025 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | 1.44% | - |
| Nov 18, 2025 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | 0.36% | - |
| Nov 17, 2025 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | -1.52% | - |
| Nov 14, 2025 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | -0.53% | - |
| Nov 13, 2025 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | -0.35% | - |
| Nov 12, 2025 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | 1.07% | - |
| Nov 11, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | 0.72% | - |
| Nov 10, 2025 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | 1.32% | - |
| Nov 7, 2025 | 219.30 | 219.30 | 219.30 | 219.30 | 219.30 | -1.48% | - |
| Nov 6, 2025 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | -0.31% | - |
| Nov 5, 2025 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | -0.40% | - |
| Nov 4, 2025 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 0.95% | - |
| Nov 3, 2025 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | -0.94% | - |
| Oct 31, 2025 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | -0.22% | - |
| Oct 30, 2025 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | 0.09% | - |
| Oct 29, 2025 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | -4.63% | - |
| Oct 28, 2025 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | -1.26% | - |
| Oct 27, 2025 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | 0.34% | - |
| Oct 24, 2025 | 240.20 | 240.20 | 240.20 | 237.60 | 237.60 | 1.06% | 20 |
| Oct 23, 2025 | 235.10 | 235.10 | 235.10 | 235.10 | 235.10 | -1.09% | - |
| Oct 22, 2025 | 237.70 | 237.70 | 237.70 | 237.70 | 237.70 | -1.16% | - |
| Oct 21, 2025 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | 0.46% | - |
| Oct 20, 2025 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | 1.23% | - |
| Oct 17, 2025 | 234.20 | 234.20 | 234.20 | 236.50 | 236.50 | 1.24% | 2 |
| Oct 16, 2025 | 242.80 | 242.80 | 242.80 | 233.60 | 233.60 | -1.18% | 2 |
| Oct 15, 2025 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | 1.98% | - |
| Oct 14, 2025 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | -0.81% | - |
| Oct 13, 2025 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | -1.14% | - |
| Oct 10, 2025 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | -1.66% | - |
| Oct 9, 2025 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | -0.41% | - |
| Oct 8, 2025 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | 0.58% | - |
| Oct 7, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0.54% | - |
| Oct 6, 2025 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | 1.36% | - |
| Oct 3, 2025 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | 1.46% | - |
| Oct 2, 2025 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | 1.35% | - |
| Oct 1, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -1.63% | - |
| Sep 30, 2025 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | - | - |
| Sep 29, 2025 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | 0.34% | - |
| Sep 26, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.65% | - |
| Sep 25, 2025 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | 1.59% | - |
| Sep 24, 2025 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | 0.09% | - |
| Sep 23, 2025 | 226.70 | 226.70 | 226.70 | 226.70 | 226.70 | -0.13% | - |
| Sep 22, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0.80% | - |
| Sep 19, 2025 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | -0.09% | - |
| Sep 18, 2025 | 229.40 | 229.40 | 229.40 | 225.40 | 225.40 | 0.27% | 5 |
| Sep 17, 2025 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | -0.04% | - |
| Sep 16, 2025 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | -3.56% | - |
| Sep 15, 2025 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | - | - |
| Sep 12, 2025 | 232.65 | 232.65 | 232.65 | 233.20 | 232.65 | 0.60% | - |
| Sep 11, 2025 | 232.70 | 232.70 | 232.70 | 231.80 | 231.25 | 0.78% | 3 |
| Sep 10, 2025 | 229.45 | 229.45 | 229.45 | 230.00 | 229.45 | -0.43% | - |
| Sep 9, 2025 | 230.45 | 230.45 | 230.45 | 231.00 | 230.45 | -1.16% | - |
| Sep 8, 2025 | 233.14 | 233.14 | 233.14 | 233.70 | 233.14 | -0.09% | - |
| Sep 5, 2025 | 233.34 | 233.34 | 233.34 | 233.90 | 233.34 | -0.89% | - |
| Sep 4, 2025 | 235.44 | 235.44 | 235.44 | 236.00 | 235.44 | 0.73% | - |
| Sep 3, 2025 | 233.74 | 233.74 | 233.74 | 234.30 | 233.74 | -0.97% | - |
| Sep 2, 2025 | 236.04 | 236.04 | 236.04 | 236.60 | 236.04 | -0.29% | - |
| Sep 1, 2025 | 236.74 | 236.74 | 236.74 | 237.30 | 236.74 | - | - |
| Aug 29, 2025 | 236.74 | 236.74 | 236.74 | 237.30 | 236.74 | -0.42% | - |
| Aug 28, 2025 | 246.60 | 246.60 | 246.60 | 238.30 | 237.73 | -1.24% | 3 |
| Aug 27, 2025 | 240.73 | 240.73 | 240.73 | 241.30 | 240.73 | 1.26% | - |
| Aug 26, 2025 | 237.73 | 237.73 | 237.73 | 238.30 | 237.73 | -0.46% | - |
| Aug 25, 2025 | 238.83 | 238.83 | 238.83 | 239.40 | 238.83 | -1.52% | - |
| Aug 22, 2025 | 242.52 | 242.52 | 242.52 | 243.10 | 242.52 | -0.49% | - |
| Aug 21, 2025 | 244.30 | 244.30 | 244.30 | 244.30 | 243.72 | 0.25% | 45 |
| Aug 20, 2025 | 243.12 | 243.12 | 243.12 | 243.70 | 243.12 | 0.29% | - |
| Aug 19, 2025 | 242.42 | 242.42 | 242.42 | 243.00 | 242.42 | 0.37% | - |
| Aug 18, 2025 | 241.52 | 241.52 | 241.52 | 242.10 | 241.52 | 1.13% | - |
| Aug 14, 2025 | 238.83 | 238.83 | 238.83 | 239.40 | 238.83 | 0.55% | - |
| Aug 13, 2025 | 237.53 | 237.53 | 237.53 | 238.10 | 237.53 | 2.23% | - |
| Aug 12, 2025 | 232.35 | 232.35 | 232.35 | 232.90 | 232.35 | -0.60% | - |
| Aug 11, 2025 | 233.74 | 233.74 | 233.74 | 234.30 | 233.74 | 0.30% | - |
| Aug 8, 2025 | 233.04 | 233.04 | 233.04 | 233.60 | 233.04 | 1.13% | - |
| Aug 7, 2025 | 233.80 | 241.00 | 233.80 | 231.00 | 230.45 | 0.30% | 85 |
| Aug 6, 2025 | 229.75 | 229.75 | 229.75 | 230.30 | 229.75 | 0.35% | - |
| Aug 5, 2025 | 228.95 | 228.95 | 228.95 | 229.50 | 228.95 | 1.06% | - |
| Aug 4, 2025 | 226.56 | 226.56 | 226.56 | 227.10 | 226.56 | 0.80% | - |
| Aug 1, 2025 | 225.00 | 225.00 | 225.00 | 225.30 | 224.76 | -2.76% | 2 |
| Jul 31, 2025 | 231.15 | 231.15 | 231.15 | 231.70 | 231.15 | 0.65% | - |
| Jul 30, 2025 | 229.65 | 229.65 | 229.65 | 230.20 | 229.65 | 2.54% | - |
| Jul 29, 2025 | 230.40 | 230.40 | 230.40 | 224.50 | 223.97 | -3.73% | 11 |
| Jul 28, 2025 | 232.65 | 232.65 | 232.65 | 233.20 | 232.65 | 1.35% | - |
| Jul 25, 2025 | 229.55 | 229.55 | 229.55 | 230.10 | 229.55 | 0.66% | - |
| Jul 24, 2025 | 228.06 | 228.06 | 228.06 | 228.60 | 228.06 | -0.39% | - |
| Jul 23, 2025 | 228.95 | 228.95 | 228.95 | 229.50 | 228.95 | - | - |
| Jul 22, 2025 | 228.95 | 228.95 | 228.95 | 229.50 | 228.95 | - | - |
| Jul 21, 2025 | 228.95 | 228.95 | 228.95 | 229.50 | 228.95 | -0.13% | - |
| Jul 18, 2025 | 229.25 | 229.25 | 229.25 | 229.80 | 229.25 | -0.43% | - |