Ecolab Inc. (ETR:ECJ)
Germany
· Delayed Price · Currency is EUR 259.00
+3.10 (1.21%)
At close: Mar 5, 2026
Ecolab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 1.21% | 109 |
| Mar 4, 2026 | 257.30 | 257.30 | 255.90 | 255.90 | 255.90 | 0.83% | 54 |
| Mar 3, 2026 | 259.00 | 259.80 | 253.30 | 253.80 | 253.80 | -2.38% | 61 |
| Mar 2, 2026 | 260.00 | 260.00 | 255.10 | 260.00 | 260.00 | 0.08% | 119 |
| Feb 27, 2026 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | -1.67% | - |
| Feb 25, 2026 | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | 1.19% | 2 |
| Feb 24, 2026 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | 1.56% | - |
| Feb 23, 2026 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | 0.67% | - |
| Feb 20, 2026 | 257.60 | 257.60 | 255.40 | 255.40 | 255.40 | -0.66% | 2 |
| Feb 19, 2026 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | 0.59% | 75 |
| Feb 18, 2026 | 261.20 | 261.20 | 255.40 | 255.60 | 255.60 | -0.35% | 176 |
| Feb 17, 2026 | 253.40 | 256.50 | 253.40 | 256.50 | 256.50 | 1.50% | 2 |
| Feb 16, 2026 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | -0.43% | - |
| Feb 13, 2026 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | -1.28% | - |
| Feb 12, 2026 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | 1.58% | - |
| Feb 11, 2026 | 251.40 | 253.10 | 251.40 | 253.10 | 253.10 | 5.20% | 43 |
| Feb 9, 2026 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | -1.55% | - |
| Feb 6, 2026 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | 0.45% | - |
| Feb 5, 2026 | 243.30 | 243.30 | 243.30 | 243.30 | 243.30 | 0.16% | - |
| Feb 4, 2026 | 243.80 | 243.80 | 240.30 | 242.90 | 242.90 | 0.66% | 28 |
| Feb 3, 2026 | 239.80 | 241.30 | 239.80 | 241.30 | 241.30 | 0.54% | 6 |
| Feb 2, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 1.57% | - |
| Jan 30, 2026 | 236.30 | 236.30 | 236.30 | 236.30 | 236.30 | 0.60% | - |
| Jan 29, 2026 | 233.70 | 234.90 | 233.70 | 234.90 | 234.90 | -0.72% | 38 |
| Jan 28, 2026 | 234.90 | 236.60 | 234.90 | 236.60 | 236.60 | - | 6 |
| Jan 27, 2026 | 240.00 | 240.00 | 236.50 | 236.60 | 236.60 | -0.67% | 31 |
| Jan 26, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | -0.71% | - |
| Jan 23, 2026 | 239.20 | 239.90 | 239.20 | 239.90 | 239.90 | 4.30% | 34 |
| Jan 21, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -1.58% | 17 |
| Jan 20, 2026 | 232.60 | 233.70 | 232.60 | 233.70 | 233.70 | -1.39% | 4 |
| Jan 19, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | -0.46% | - |
| Jan 16, 2026 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | -0.33% | 15 |
| Jan 15, 2026 | 238.80 | 240.00 | 236.90 | 238.90 | 238.90 | 0.97% | 58 |
| Jan 14, 2026 | 233.70 | 236.60 | 233.70 | 236.60 | 236.60 | 1.41% | 4 |
| Jan 13, 2026 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | -0.21% | - |
| Jan 12, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | -0.09% | - |
| Jan 9, 2026 | 235.40 | 235.40 | 234.00 | 234.00 | 234.00 | 0.13% | 1 |
| Jan 8, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | 1.04% | - |
| Jan 7, 2026 | 231.30 | 231.30 | 231.30 | 231.30 | 231.30 | 0.61% | - |
| Jan 6, 2026 | 229.70 | 229.90 | 229.20 | 229.90 | 229.90 | 2.63% | 15 |
| Jan 5, 2026 | 223.40 | 224.00 | 223.40 | 224.00 | 224.00 | 0.40% | 22 |
| Jan 2, 2026 | 225.00 | 225.00 | 222.30 | 223.10 | 223.10 | 0.18% | 65 |
| Dec 30, 2025 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | -0.93% | - |
| Dec 29, 2025 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | -0.44% | 13 |
| Dec 23, 2025 | 225.10 | 225.80 | 225.10 | 225.80 | 225.80 | -0.62% | 18 |
| Dec 22, 2025 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | 1.38% | - |
| Dec 19, 2025 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | -1.06% | 45 |
| Dec 18, 2025 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | 1.75% | - |
| Dec 17, 2025 | 217.40 | 222.60 | 217.40 | 222.60 | 222.60 | 0.41% | 3 |
| Dec 16, 2025 | 221.70 | 221.70 | 221.70 | 221.70 | 221.70 | 0.27% | - |
| Dec 15, 2025 | 223.40 | 223.40 | 221.10 | 221.10 | 220.48 | -0.81% | 2 |
| Dec 12, 2025 | 222.90 | 222.90 | 222.90 | 222.90 | 222.27 | 0.59% | - |
| Dec 11, 2025 | 221.40 | 221.60 | 221.40 | 221.60 | 220.98 | 1.42% | 22 |
| Dec 10, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 217.89 | -0.77% | - |
| Dec 9, 2025 | 220.20 | 220.20 | 220.20 | 220.20 | 219.58 | -1.12% | - |
| Dec 8, 2025 | 222.70 | 222.70 | 222.70 | 222.70 | 222.07 | -0.80% | 49 |
| Dec 5, 2025 | 225.00 | 225.00 | 224.50 | 224.50 | 223.87 | -0.71% | 50 |
| Dec 4, 2025 | 225.80 | 226.10 | 225.80 | 226.10 | 225.47 | -1.61% | 27 |
| Dec 3, 2025 | 229.80 | 229.80 | 229.80 | 229.80 | 229.15 | -1.42% | - |
| Dec 2, 2025 | 233.10 | 233.10 | 233.10 | 233.10 | 232.45 | -1.52% | 6 |
| Dec 1, 2025 | 236.70 | 236.70 | 236.70 | 236.70 | 236.04 | -0.46% | - |
| Nov 28, 2025 | 234.90 | 237.80 | 232.70 | 237.80 | 237.13 | 0.13% | 82 |
| Nov 26, 2025 | 237.50 | 237.50 | 237.50 | 237.50 | 236.83 | 0.21% | - |
| Nov 25, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | 236.33 | 1.89% | - |
| Nov 24, 2025 | 232.60 | 232.60 | 232.60 | 232.60 | 231.95 | 0.17% | - |
| Nov 21, 2025 | 229.50 | 232.20 | 229.50 | 232.20 | 231.55 | 2.20% | 55 |
| Nov 20, 2025 | 227.20 | 227.20 | 227.20 | 227.20 | 226.56 | 1.25% | - |
| Nov 19, 2025 | 224.40 | 224.40 | 224.40 | 224.40 | 223.77 | 1.49% | - |
| Nov 18, 2025 | 217.00 | 221.10 | 217.00 | 221.10 | 220.48 | -3.87% | 20 |
| Nov 14, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 229.35 | 1.68% | 1 |
| Nov 13, 2025 | 230.00 | 230.00 | 226.20 | 226.20 | 225.56 | -0.04% | 5 |
| Nov 12, 2025 | 226.30 | 226.30 | 226.30 | 226.30 | 225.66 | 0.71% | - |
| Nov 11, 2025 | 226.00 | 226.00 | 223.00 | 224.70 | 224.07 | 1.17% | 96 |
| Nov 10, 2025 | 218.40 | 222.10 | 218.40 | 222.10 | 221.48 | 1.37% | 3 |
| Nov 7, 2025 | 219.20 | 219.20 | 219.10 | 219.10 | 218.48 | -1.44% | 3 |
| Nov 6, 2025 | 223.30 | 223.30 | 222.30 | 222.30 | 221.68 | -0.58% | 25 |
| Nov 5, 2025 | 223.60 | 223.60 | 223.60 | 223.60 | 222.97 | -0.27% | - |
| Nov 4, 2025 | 223.90 | 225.20 | 223.90 | 224.20 | 223.57 | 0.85% | 21 |
| Nov 3, 2025 | 221.20 | 222.30 | 219.90 | 222.30 | 221.68 | -0.67% | 133 |
| Oct 31, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | 223.17 | -0.36% | - |
| Oct 30, 2025 | 224.60 | 224.60 | 224.60 | 224.60 | 223.97 | -0.35% | 12 |
| Oct 29, 2025 | 228.60 | 228.60 | 225.40 | 225.40 | 224.77 | -5.41% | 45 |
| Oct 27, 2025 | 237.70 | 238.30 | 237.50 | 238.30 | 237.63 | 0.17% | 34 |
| Oct 24, 2025 | 239.00 | 239.10 | 237.90 | 237.90 | 237.23 | 0.85% | 20 |
| Oct 23, 2025 | 235.90 | 235.90 | 235.90 | 235.90 | 235.24 | -1.01% | - |
| Oct 22, 2025 | 238.30 | 238.30 | 238.30 | 238.30 | 237.63 | -1.33% | - |
| Oct 21, 2025 | 241.10 | 241.50 | 241.10 | 241.50 | 240.82 | 0.71% | 13 |
| Oct 20, 2025 | 239.80 | 239.80 | 239.80 | 239.80 | 239.13 | 1.65% | - |
| Oct 17, 2025 | 235.90 | 235.90 | 235.90 | 235.90 | 235.24 | 1.03% | - |
| Oct 16, 2025 | 233.50 | 233.50 | 233.50 | 233.50 | 232.84 | -0.93% | - |
| Oct 15, 2025 | 235.70 | 235.70 | 235.70 | 235.70 | 235.04 | 1.12% | - |
| Oct 14, 2025 | 235.00 | 235.00 | 233.10 | 233.10 | 232.45 | -0.72% | 6 |
| Oct 13, 2025 | 234.80 | 234.80 | 234.80 | 234.80 | 234.14 | -0.68% | 1 |
| Oct 10, 2025 | 236.40 | 236.40 | 236.40 | 236.40 | 235.74 | -1.58% | - |
| Oct 9, 2025 | 240.20 | 240.20 | 240.20 | 240.20 | 239.53 | -0.29% | - |
| Oct 8, 2025 | 236.00 | 243.40 | 236.00 | 240.90 | 240.22 | 0.46% | 111 |
| Oct 7, 2025 | 243.20 | 243.20 | 239.80 | 239.80 | 239.13 | 0.71% | 9 |
| Oct 6, 2025 | 238.40 | 238.40 | 238.10 | 238.10 | 237.43 | 0.80% | 20 |
| Oct 3, 2025 | 236.20 | 236.20 | 236.20 | 236.20 | 235.54 | 1.72% | - |
| Oct 2, 2025 | 232.20 | 232.20 | 232.20 | 232.20 | 231.55 | 1.40% | - |