Ecolab Inc. (BIT:1ECL)
Italy
· Delayed Price · Currency is EUR 232.80
0.00 (0.00%)
Last updated: Apr 24, 2026, 9:00 AM CET
Ecolab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | -0.74% | - |
| Apr 24, 2026 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | -0.13% | - |
| Apr 23, 2026 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | -0.17% | - |
| Apr 22, 2026 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | -0.56% | - |
| Apr 21, 2026 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | -1.74% | - |
| Apr 20, 2026 | 235.70 | 235.70 | 235.70 | 235.70 | 235.70 | 0.55% | - |
| Apr 17, 2026 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | 1.78% | - |
| Apr 16, 2026 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | 1.01% | - |
| Apr 15, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -2.19% | - |
| Apr 14, 2026 | 233.10 | 233.10 | 233.10 | 233.10 | 233.10 | 0.52% | - |
| Apr 13, 2026 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | -0.39% | - |
| Apr 10, 2026 | 232.50 | 232.50 | 232.50 | 232.80 | 232.80 | 1.04% | 5 |
| Apr 9, 2026 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | 0.13% | - |
| Apr 8, 2026 | 229.30 | 229.30 | 229.30 | 230.10 | 230.10 | 1.81% | 2 |
| Apr 7, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -1.99% | - |
| Apr 2, 2026 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | -0.56% | - |
| Apr 1, 2026 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | 2.38% | - |
| Mar 31, 2026 | 227.10 | 227.10 | 227.10 | 226.50 | 226.50 | -2.03% | 3 |
| Mar 30, 2026 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | 1.14% | - |
| Mar 27, 2026 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | -0.48% | - |
| Mar 26, 2026 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | -1.33% | - |
| Mar 25, 2026 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | 0.95% | - |
| Mar 24, 2026 | 230.00 | 230.00 | 229.80 | 230.60 | 230.60 | 2.58% | 8 |
| Mar 23, 2026 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | 0.76% | - |
| Mar 20, 2026 | 223.10 | 223.10 | 223.10 | 223.10 | 223.10 | -1.11% | - |
| Mar 19, 2026 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | -2.88% | - |
| Mar 18, 2026 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | -1.53% | - |
| Mar 17, 2026 | 235.90 | 235.90 | 235.90 | 235.90 | 235.90 | -2.08% | - |
| Mar 16, 2026 | 240.90 | 240.90 | 240.90 | 240.90 | 240.90 | -0.54% | - |
| Mar 13, 2026 | 242.20 | 242.20 | 242.20 | 242.20 | 241.56 | 0.83% | - |
| Mar 12, 2026 | 240.20 | 240.20 | 240.20 | 240.20 | 239.57 | 0.46% | - |
| Mar 11, 2026 | 239.10 | 239.10 | 239.10 | 239.10 | 238.47 | -1.65% | - |
| Mar 10, 2026 | 243.10 | 243.10 | 243.10 | 243.10 | 242.46 | 1.42% | - |
| Mar 9, 2026 | 238.80 | 238.80 | 238.80 | 239.70 | 239.07 | -1.68% | 25 |
| Mar 6, 2026 | 243.80 | 243.80 | 243.80 | 243.80 | 243.16 | -2.28% | - |
| Mar 5, 2026 | 249.50 | 249.50 | 249.50 | 249.50 | 248.84 | -2.50% | - |
| Mar 4, 2026 | 255.90 | 255.90 | 255.90 | 255.90 | 255.23 | 0.95% | - |
| Mar 3, 2026 | 253.50 | 253.50 | 253.50 | 253.50 | 252.83 | -2.54% | - |
| Mar 2, 2026 | 260.10 | 260.10 | 260.10 | 260.10 | 259.41 | 0.27% | - |
| Feb 27, 2026 | 259.40 | 259.40 | 259.40 | 259.40 | 258.72 | 0.31% | - |
| Feb 26, 2026 | 258.60 | 258.60 | 258.60 | 258.60 | 257.92 | 0.19% | - |
| Feb 25, 2026 | 257.30 | 261.60 | 257.30 | 258.10 | 257.42 | -1.07% | 8 |
| Feb 24, 2026 | 260.90 | 260.90 | 260.90 | 260.90 | 260.21 | 1.72% | - |
| Feb 23, 2026 | 256.50 | 256.50 | 256.50 | 256.50 | 255.82 | 0.47% | - |
| Feb 20, 2026 | 255.30 | 255.30 | 255.30 | 255.30 | 254.63 | -0.58% | - |
| Feb 19, 2026 | 256.80 | 256.80 | 256.80 | 256.80 | 256.12 | 0.35% | - |
| Feb 18, 2026 | 255.90 | 255.90 | 255.90 | 255.90 | 255.23 | -0.23% | - |
| Feb 17, 2026 | 254.00 | 256.00 | 254.00 | 256.50 | 255.82 | 0.90% | 8 |
| Feb 16, 2026 | 279.00 | 279.00 | 279.00 | 254.20 | 253.53 | 0.20% | 6 |
| Feb 13, 2026 | 253.70 | 253.70 | 253.70 | 253.70 | 253.03 | -1.28% | - |
| Feb 12, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 256.32 | 1.58% | - |
| Feb 11, 2026 | 249.00 | 249.00 | 249.00 | 253.00 | 252.33 | 0.92% | 2 |
| Feb 10, 2026 | 250.70 | 250.70 | 250.70 | 250.70 | 250.04 | 4.15% | - |
| Feb 9, 2026 | 240.70 | 240.70 | 240.70 | 240.70 | 240.07 | -1.39% | - |
| Feb 6, 2026 | 244.10 | 244.10 | 244.10 | 244.10 | 243.46 | 0.16% | - |
| Feb 5, 2026 | 245.60 | 245.60 | 242.70 | 243.70 | 243.06 | 0.25% | 9 |
| Feb 4, 2026 | 244.10 | 244.10 | 228.80 | 243.10 | 242.46 | 0.79% | 22 |
| Feb 3, 2026 | 241.20 | 241.20 | 241.20 | 241.20 | 240.56 | 0.33% | - |
| Feb 2, 2026 | 240.40 | 240.40 | 240.40 | 240.40 | 239.77 | 1.65% | - |
| Jan 30, 2026 | 236.50 | 236.50 | 236.50 | 236.50 | 235.88 | 0.72% | - |
| Jan 29, 2026 | 234.80 | 234.80 | 234.80 | 234.80 | 234.18 | -0.59% | - |
| Jan 28, 2026 | 236.20 | 236.20 | 236.20 | 236.20 | 235.58 | -0.21% | - |
| Jan 27, 2026 | 236.70 | 236.70 | 236.70 | 236.70 | 236.08 | -0.63% | - |
| Jan 26, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 237.57 | -0.79% | - |
| Jan 23, 2026 | 240.10 | 240.10 | 240.10 | 240.10 | 239.47 | 0.25% | - |
| Jan 22, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 238.87 | 0.80% | - |
| Jan 21, 2026 | 237.60 | 237.60 | 237.60 | 237.60 | 236.97 | 1.63% | - |
| Jan 20, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 233.18 | -0.51% | - |
| Jan 19, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 234.38 | -1.30% | - |
| Jan 16, 2026 | 238.10 | 238.10 | 238.10 | 238.10 | 237.47 | -0.54% | - |
| Jan 15, 2026 | 239.40 | 239.40 | 239.40 | 239.40 | 238.77 | 1.14% | - |
| Jan 14, 2026 | 235.70 | 235.70 | 235.70 | 236.70 | 236.08 | 1.33% | 24 |
| Jan 13, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 232.98 | -0.13% | - |
| Jan 12, 2026 | 233.90 | 233.90 | 233.90 | 233.90 | 233.28 | -0.09% | - |
| Jan 9, 2026 | 234.10 | 234.10 | 234.10 | 234.10 | 233.48 | 0.09% | - |
| Jan 8, 2026 | 233.90 | 233.90 | 233.90 | 233.90 | 233.28 | 1.26% | - |
| Jan 7, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 230.39 | 0.43% | - |
| Jan 6, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.39 | 2.68% | - |
| Jan 5, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 223.41 | 0.31% | - |
| Jan 2, 2026 | 230.00 | 230.00 | 230.00 | 223.30 | 222.71 | -0.62% | 2 |
| Dec 30, 2025 | 224.70 | 224.70 | 224.70 | 224.70 | 224.11 | -0.04% | - |
| Dec 29, 2025 | 224.80 | 224.80 | 224.80 | 224.80 | 224.21 | -0.35% | - |
| Dec 23, 2025 | 225.60 | 225.60 | 225.60 | 225.60 | 225.01 | -0.75% | - |
| Dec 22, 2025 | 227.30 | 227.30 | 227.30 | 227.30 | 226.70 | 1.16% | - |
| Dec 19, 2025 | 224.70 | 224.70 | 224.70 | 224.70 | 224.11 | -0.71% | - |
| Dec 18, 2025 | 226.30 | 226.30 | 226.30 | 226.30 | 225.70 | 1.62% | - |
| Dec 17, 2025 | 222.70 | 222.70 | 222.70 | 222.70 | 222.11 | 0.59% | - |
| Dec 16, 2025 | 221.40 | 221.40 | 221.40 | 221.40 | 220.82 | -0.98% | - |
| Dec 15, 2025 | 223.60 | 223.60 | 223.60 | 223.60 | 223.01 | 0.40% | - |
| Dec 12, 2025 | 222.70 | 222.70 | 222.70 | 222.70 | 221.49 | 0.45% | - |
| Dec 11, 2025 | 221.70 | 221.70 | 221.70 | 221.70 | 220.50 | 1.51% | - |
| Dec 10, 2025 | 218.40 | 218.40 | 218.40 | 218.40 | 217.22 | -0.95% | - |
| Dec 9, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 219.30 | -0.94% | - |
| Dec 8, 2025 | 222.60 | 222.60 | 222.60 | 222.60 | 221.39 | -1.07% | - |
| Dec 5, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 223.78 | -0.53% | - |
| Dec 4, 2025 | 226.20 | 226.20 | 226.20 | 226.20 | 224.97 | -1.57% | - |
| Dec 3, 2025 | 229.80 | 229.80 | 229.80 | 229.80 | 228.55 | -1.33% | - |
| Dec 2, 2025 | 232.90 | 232.90 | 232.90 | 232.90 | 231.64 | -1.73% | - |
| Dec 1, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | 235.72 | -0.08% | - |
| Nov 28, 2025 | 237.20 | 237.20 | 237.20 | 237.20 | 235.91 | -0.08% | - |