Skip to main content
Ecolab Inc. (FRA:ECJ)
Germany flag Germany · Delayed Price · Currency is EUR
246.00
-3.90 (-1.56%)
Last updated: Mar 6, 2026, 12:20 PM CET

Ecolab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026255.60255.60255.60255.60--0.89%-
Mar 4, 2026255.70257.90255.70257.90257.901.58%5
Mar 3, 2026258.50258.50253.90253.90253.90-2.98%138
Mar 2, 2026261.70261.70261.70261.70261.700.77%20
Feb 27, 2026258.30260.60258.30259.70259.70-0.42%25
Feb 26, 2026257.90260.80257.90260.80260.800.27%10
Feb 25, 2026260.10260.10260.10260.10260.100.39%-
Feb 24, 2026259.10259.10259.10259.10259.100.86%-
Feb 23, 2026256.10256.90256.10256.90256.900.63%40
Feb 20, 2026255.30255.30255.30255.30255.30-0.12%-
Feb 19, 2026255.60255.60255.60255.60255.60-0.04%-
Feb 18, 2026255.70255.70255.70255.70255.700.67%-
Feb 17, 2026251.80254.00251.80254.00254.001.07%130
Feb 16, 2026251.30251.30251.30251.30251.30-0.55%30
Feb 13, 2026252.70252.70252.70252.70252.70-0.94%-
Feb 12, 2026255.10255.10255.10255.10255.100.83%-
Feb 11, 2026250.60253.00250.60253.00253.00-0.24%8
Feb 10, 2026241.10253.60241.10253.60253.603.81%64
Feb 9, 2026244.30244.30244.30244.30244.30-0.04%-
Feb 6, 2026242.50244.40242.50244.40244.400.62%56
Feb 5, 2026243.60243.60242.90242.90242.90-0.12%26
Feb 4, 2026237.90243.20237.90243.20243.200.45%285
Feb 3, 2026239.80242.10239.80242.10242.102.41%95
Feb 2, 2026236.40236.40236.40236.40236.40-0.46%-
Jan 30, 2026236.10237.50236.10237.50237.501.54%200
Jan 29, 2026233.90233.90233.90233.90233.90-0.93%57
Jan 28, 2026235.90236.10235.90236.10236.10-0.84%13
Jan 27, 2026238.10238.10238.10238.10238.100.08%-
Jan 26, 2026236.60238.00236.60237.90237.90-0.38%510
Jan 23, 2026238.80238.80238.80238.80238.800.08%-
Jan 22, 2026238.60238.60238.60238.60238.602.76%-
Jan 21, 2026232.20232.20232.20232.20232.20-0.68%-
Jan 20, 2026233.80233.80233.80233.80233.80-0.51%15
Jan 19, 2026235.80235.80235.00235.00235.00-1.47%69
Jan 16, 2026238.50238.50238.50238.50238.500.21%-
Jan 15, 2026236.40238.00236.40238.00238.001.62%43
Jan 14, 2026234.00234.20234.00234.20234.200.90%85
Jan 13, 2026232.10232.10232.10232.10232.10-0.43%21
Jan 12, 2026231.80233.10231.10233.10233.100.26%15
Jan 9, 2026233.20233.70232.50232.50232.501.44%109
Jan 8, 2026229.30229.30229.20229.20229.20-0.87%130
Jan 7, 2026231.20231.20231.20231.20231.203.49%-
Jan 6, 2026223.40223.40223.40223.40223.40-0.67%-
Jan 5, 2026224.90224.90224.90224.90224.900.90%10
Jan 2, 2026222.90222.90222.90222.90222.90-0.80%-
Dec 30, 2025224.70224.70224.70224.70224.70-0.09%-
Dec 29, 2025224.90224.90224.90224.90224.90-0.62%-
Dec 23, 2025226.30226.30226.30226.30226.301.25%-
Dec 22, 2025224.50224.50223.50223.50223.50-110
Dec 19, 2025223.50223.50223.50223.50223.50-0.36%-
Dec 18, 2025222.20224.30222.20224.30224.301.59%100
Dec 17, 2025220.80220.80220.80220.80220.800.05%-
Dec 16, 2025221.00221.00220.70220.70220.70-1.39%35
Dec 15, 2025223.80223.80223.80223.80223.180.09%-
Dec 12, 2025221.70223.60221.70223.60222.981.59%32
Dec 11, 2025219.40220.10219.40220.10219.491.24%35
Dec 10, 2025217.40217.40217.40217.40216.80-1.98%-
Dec 9, 2025220.40221.80220.40221.80221.18-0.72%20
Dec 8, 2025222.90223.40222.90223.40222.78-1.28%10
Dec 5, 2025226.30226.30226.30226.30225.670.13%-
Dec 4, 2025225.90226.00225.90226.00225.37-2.50%10
Dec 3, 2025231.80231.80231.80231.80231.16-0.52%-
Dec 2, 2025234.60234.60233.00233.00232.35-1.31%7
Dec 1, 2025236.10236.10236.10236.10235.45-0.80%19
Nov 28, 2025236.50238.00236.50238.00237.340.76%15
Nov 27, 2025236.20236.20236.20236.20235.540.30%-
Nov 26, 2025235.50235.50235.50235.50234.851.64%-
Nov 25, 2025232.40232.40231.70231.70231.06-0.26%73
Nov 24, 2025231.10232.30230.70232.30231.662.47%44
Nov 21, 2025226.70226.70226.70226.70226.070.27%-
Nov 20, 2025226.70226.70226.10226.10225.472.73%6
Nov 19, 2025219.90220.10219.90220.10219.490.09%30
Nov 18, 2025219.30219.90219.30219.90219.29-0.95%37
Nov 17, 2025222.10222.10222.00222.00221.38-0.80%1
Nov 14, 2025224.00225.60223.80223.80223.18-0.40%16
Nov 13, 2025224.70224.70224.70224.70224.08-0.62%-
Nov 12, 2025226.10226.10226.10226.10225.471.39%-
Nov 11, 2025223.00223.00223.00223.00222.380.72%-
Nov 10, 2025221.40221.40221.40221.40220.791.14%-
Nov 7, 2025218.90218.90218.90218.90218.29-2.28%-
Nov 6, 2025224.10224.10224.00224.00223.38-0.75%20
Nov 5, 2025224.30225.70224.30225.70225.071.76%25
Nov 4, 2025221.80221.80221.80221.80221.18-0.09%-
Nov 3, 2025222.80224.30222.00222.00221.38-0.09%180
Oct 31, 2025222.20222.20222.20222.20221.580.63%-
Oct 30, 2025221.20222.30220.80220.80220.19-4.25%45
Oct 29, 2025230.50230.60230.50230.60229.960.17%28
Oct 28, 2025239.50240.10230.20230.20229.56-3.40%39
Oct 27, 2025239.70239.70238.30238.30237.640.89%30
Oct 24, 2025236.20236.20236.20236.20235.54-0.38%-
Oct 23, 2025237.10237.10237.10237.10236.44-0.71%-
Oct 22, 2025238.80238.80238.80238.80238.14-0.54%-
Oct 21, 2025240.10240.10240.10240.10239.431.48%-
Oct 20, 2025236.60236.60236.60236.60235.941.72%-
Oct 17, 2025229.50232.60229.50232.60231.95-0.60%200
Oct 16, 2025234.00234.00234.00234.00233.35-1.06%-
Oct 15, 2025234.40236.50234.40236.50235.842.78%23
Oct 14, 2025231.40231.60230.10230.10229.46-2.46%155
Oct 13, 2025236.20237.30235.90235.90235.250.34%361
Oct 10, 2025235.10235.10235.10235.10234.45-2.45%-