Ecolab Inc. (BIT:1ECL)
Italy
· Delayed Price · Currency is EUR 258.10
0.00 (0.00%)
At close: Mar 4, 2026
Ecolab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | -2.50% | - |
| Mar 4, 2026 | 255.90 | 255.90 | 255.90 | 255.90 | 255.90 | 0.95% | - |
| Mar 3, 2026 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | -2.54% | - |
| Mar 2, 2026 | 260.10 | 260.10 | 260.10 | 260.10 | 260.10 | 0.27% | - |
| Feb 27, 2026 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | 0.31% | - |
| Feb 26, 2026 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | 0.19% | - |
| Feb 25, 2026 | 257.30 | 261.60 | 257.30 | 258.10 | 258.10 | -1.07% | 8 |
| Feb 24, 2026 | 260.90 | 260.90 | 260.90 | 260.90 | 260.90 | 1.72% | - |
| Feb 23, 2026 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | 0.47% | - |
| Feb 20, 2026 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | -0.58% | - |
| Feb 19, 2026 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | 0.35% | - |
| Feb 18, 2026 | 255.90 | 255.90 | 255.90 | 255.90 | 255.90 | -0.23% | - |
| Feb 17, 2026 | 254.00 | 256.00 | 254.00 | 256.50 | 256.50 | 0.90% | 8 |
| Feb 16, 2026 | 279.00 | 279.00 | 279.00 | 254.20 | 254.20 | 0.20% | 6 |
| Feb 13, 2026 | 253.70 | 253.70 | 253.70 | 253.70 | 253.70 | -1.28% | - |
| Feb 12, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 1.58% | - |
| Feb 11, 2026 | 249.00 | 249.00 | 249.00 | 253.00 | 253.00 | 0.92% | 2 |
| Feb 10, 2026 | 250.70 | 250.70 | 250.70 | 250.70 | 250.70 | 4.15% | - |
| Feb 9, 2026 | 240.70 | 240.70 | 240.70 | 240.70 | 240.70 | -1.39% | - |
| Feb 6, 2026 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | 0.16% | - |
| Feb 5, 2026 | 245.60 | 245.60 | 242.70 | 243.70 | 243.70 | 0.25% | 9 |
| Feb 4, 2026 | 244.10 | 244.10 | 228.80 | 243.10 | 243.10 | 0.79% | 22 |
| Feb 3, 2026 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | 0.33% | - |
| Feb 2, 2026 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | 1.65% | - |
| Jan 30, 2026 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | 0.72% | - |
| Jan 29, 2026 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | -0.59% | - |
| Jan 28, 2026 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | -0.21% | - |
| Jan 27, 2026 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | -0.63% | - |
| Jan 26, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | -0.79% | - |
| Jan 23, 2026 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | 0.25% | - |
| Jan 22, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | 0.80% | - |
| Jan 21, 2026 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | 1.63% | - |
| Jan 20, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | -0.51% | - |
| Jan 19, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -1.30% | - |
| Jan 16, 2026 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | -0.54% | - |
| Jan 15, 2026 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | 1.14% | - |
| Jan 14, 2026 | 235.70 | 235.70 | 235.70 | 236.70 | 236.70 | 1.33% | 24 |
| Jan 13, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | -0.13% | - |
| Jan 12, 2026 | 233.90 | 233.90 | 233.90 | 233.90 | 233.90 | -0.09% | - |
| Jan 9, 2026 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | 0.09% | - |
| Jan 8, 2026 | 233.90 | 233.90 | 233.90 | 233.90 | 233.90 | 1.26% | - |
| Jan 7, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 0.43% | - |
| Jan 6, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 2.68% | - |
| Jan 5, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.31% | - |
| Jan 2, 2026 | 230.00 | 230.00 | 230.00 | 223.30 | 223.30 | -0.62% | 2 |
| Dec 30, 2025 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | -0.04% | - |
| Dec 29, 2025 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | -0.35% | - |
| Dec 23, 2025 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | -0.75% | - |
| Dec 22, 2025 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | 1.16% | - |
| Dec 19, 2025 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | -0.71% | - |
| Dec 18, 2025 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | 1.62% | - |
| Dec 17, 2025 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | 0.59% | - |
| Dec 16, 2025 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | -0.98% | - |
| Dec 15, 2025 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | 0.40% | - |
| Dec 12, 2025 | 222.08 | 222.08 | 222.08 | 222.70 | 222.08 | 0.45% | - |
| Dec 11, 2025 | 221.08 | 221.08 | 221.08 | 221.70 | 221.08 | 1.51% | - |
| Dec 10, 2025 | 217.79 | 217.79 | 217.79 | 218.40 | 217.79 | -0.95% | - |
| Dec 9, 2025 | 219.88 | 219.88 | 219.88 | 220.50 | 219.88 | -0.94% | - |
| Dec 8, 2025 | 221.98 | 221.98 | 221.98 | 222.60 | 221.98 | -1.07% | - |
| Dec 5, 2025 | 224.37 | 224.37 | 224.37 | 225.00 | 224.37 | -0.53% | - |
| Dec 4, 2025 | 225.57 | 225.57 | 225.57 | 226.20 | 225.57 | -1.57% | - |
| Dec 3, 2025 | 229.16 | 229.16 | 229.16 | 229.80 | 229.16 | -1.33% | - |
| Dec 2, 2025 | 232.25 | 232.25 | 232.25 | 232.90 | 232.25 | -1.73% | - |
| Dec 1, 2025 | 236.34 | 236.34 | 236.34 | 237.00 | 236.34 | -0.08% | - |
| Nov 28, 2025 | 236.54 | 236.54 | 236.54 | 237.20 | 236.54 | -0.08% | - |
| Nov 27, 2025 | 236.74 | 236.74 | 236.74 | 237.40 | 236.74 | - | - |
| Nov 26, 2025 | 236.74 | 236.74 | 236.74 | 237.40 | 236.74 | 0.21% | - |
| Nov 25, 2025 | 236.40 | 236.40 | 236.40 | 236.90 | 236.24 | 2.11% | 42 |
| Nov 24, 2025 | 231.35 | 231.35 | 231.35 | 232.00 | 231.35 | -0.13% | - |
| Nov 21, 2025 | 227.70 | 227.70 | 227.70 | 232.30 | 231.65 | 2.61% | 42 |
| Nov 20, 2025 | 236.50 | 236.50 | 236.50 | 226.40 | 225.77 | 0.71% | 42 |
| Nov 19, 2025 | 224.17 | 224.17 | 224.17 | 224.80 | 224.17 | 1.44% | - |
| Nov 18, 2025 | 220.98 | 220.98 | 220.98 | 221.60 | 220.98 | 0.36% | - |
| Nov 17, 2025 | 220.18 | 220.18 | 220.18 | 220.80 | 220.18 | -1.52% | - |
| Nov 14, 2025 | 223.57 | 223.57 | 223.57 | 224.20 | 223.57 | -0.53% | - |
| Nov 13, 2025 | 224.77 | 224.77 | 224.77 | 225.40 | 224.77 | -0.35% | - |
| Nov 12, 2025 | 225.57 | 225.57 | 225.57 | 226.20 | 225.57 | 1.07% | - |
| Nov 11, 2025 | 223.18 | 223.18 | 223.18 | 223.80 | 223.18 | 0.72% | - |
| Nov 10, 2025 | 221.58 | 221.58 | 221.58 | 222.20 | 221.58 | 1.32% | - |
| Nov 7, 2025 | 218.69 | 218.69 | 218.69 | 219.30 | 218.69 | -1.48% | - |
| Nov 6, 2025 | 221.98 | 221.98 | 221.98 | 222.60 | 221.98 | -0.31% | - |
| Nov 5, 2025 | 222.68 | 222.68 | 222.68 | 223.30 | 222.68 | -0.40% | - |
| Nov 4, 2025 | 223.57 | 223.57 | 223.57 | 224.20 | 223.57 | 0.95% | - |
| Nov 3, 2025 | 221.48 | 221.48 | 221.48 | 222.10 | 221.48 | -0.94% | - |
| Oct 31, 2025 | 223.57 | 223.57 | 223.57 | 224.20 | 223.57 | -0.22% | - |
| Oct 30, 2025 | 224.07 | 224.07 | 224.07 | 224.70 | 224.07 | 0.09% | - |
| Oct 29, 2025 | 223.87 | 223.87 | 223.87 | 224.50 | 223.87 | -4.63% | - |
| Oct 28, 2025 | 234.74 | 234.74 | 234.74 | 235.40 | 234.74 | -1.26% | - |
| Oct 27, 2025 | 237.73 | 237.73 | 237.73 | 238.40 | 237.73 | 0.34% | - |
| Oct 24, 2025 | 240.20 | 240.20 | 240.20 | 237.60 | 236.94 | 1.06% | 20 |
| Oct 23, 2025 | 234.44 | 234.44 | 234.44 | 235.10 | 234.44 | -1.09% | - |
| Oct 22, 2025 | 237.04 | 237.04 | 237.04 | 237.70 | 237.04 | -1.16% | - |
| Oct 21, 2025 | 239.83 | 239.83 | 239.83 | 240.50 | 239.83 | 0.46% | - |
| Oct 20, 2025 | 238.73 | 238.73 | 238.73 | 239.40 | 238.73 | 1.23% | - |
| Oct 17, 2025 | 234.20 | 234.20 | 234.20 | 236.50 | 235.84 | 1.24% | 2 |
| Oct 16, 2025 | 242.80 | 242.80 | 242.80 | 233.60 | 232.95 | -1.18% | 2 |
| Oct 15, 2025 | 235.74 | 235.74 | 235.74 | 236.40 | 235.74 | 1.98% | - |
| Oct 14, 2025 | 231.15 | 231.15 | 231.15 | 231.80 | 231.15 | -0.81% | - |
| Oct 13, 2025 | 233.05 | 233.05 | 233.05 | 233.70 | 233.05 | -1.14% | - |
| Oct 10, 2025 | 235.74 | 235.74 | 235.74 | 236.40 | 235.74 | -1.66% | - |