Ecolab Inc. (FRA:ECJ)
Germany
· Delayed Price · Currency is EUR 222.00
-7.00 (-3.06%)
Last updated: Apr 28, 2026, 6:51 PM CET
Ecolab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 228.50 | 228.50 | 228.50 | 228.50 | - | -0.22% | - |
| Apr 27, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -1.04% | 25 |
| Apr 24, 2026 | 231.40 | 231.40 | 231.40 | 231.40 | 231.40 | 0.78% | - |
| Apr 23, 2026 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | -0.13% | - |
| Apr 22, 2026 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | -2.34% | - |
| Apr 21, 2026 | 233.10 | 235.40 | 233.10 | 235.40 | 235.40 | 0.26% | 3 |
| Apr 20, 2026 | 233.30 | 236.00 | 233.10 | 234.80 | 234.80 | - | 125 |
| Apr 17, 2026 | 228.30 | 234.80 | 228.30 | 234.80 | 234.80 | 3.21% | 8 |
| Apr 16, 2026 | 228.40 | 228.40 | 227.50 | 227.50 | 227.50 | -1.22% | 75 |
| Apr 15, 2026 | 230.80 | 230.80 | 230.30 | 230.30 | 230.30 | -0.60% | 150 |
| Apr 14, 2026 | 233.00 | 233.00 | 231.70 | 231.70 | 231.70 | -0.22% | 4 |
| Apr 13, 2026 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | -0.39% | - |
| Apr 10, 2026 | 232.20 | 233.10 | 232.20 | 233.10 | 233.10 | 0.95% | 5 |
| Apr 9, 2026 | 233.60 | 233.60 | 230.90 | 230.90 | 230.90 | 0.17% | 25 |
| Apr 8, 2026 | 227.70 | 230.50 | 227.70 | 230.50 | 230.50 | - | 20 |
| Apr 7, 2026 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | -0.43% | - |
| Apr 2, 2026 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | -0.34% | 5 |
| Apr 1, 2026 | 229.20 | 232.30 | 229.20 | 232.30 | 232.30 | 1.35% | 6 |
| Mar 31, 2026 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | 0.09% | - |
| Mar 30, 2026 | 226.00 | 229.30 | 225.90 | 229.00 | 229.00 | 0.88% | 70 |
| Mar 27, 2026 | 229.10 | 229.10 | 227.00 | 227.00 | 227.00 | -1.52% | 50 |
| Mar 26, 2026 | 231.50 | 231.50 | 230.50 | 230.50 | 230.50 | -1.07% | 104 |
| Mar 25, 2026 | 227.80 | 233.00 | 227.80 | 233.00 | 233.00 | 0.95% | 15 |
| Mar 24, 2026 | 227.20 | 230.80 | 227.20 | 230.80 | 230.80 | 3.27% | 135 |
| Mar 23, 2026 | 220.60 | 223.60 | 220.60 | 223.50 | 223.50 | 0.09% | 144 |
| Mar 20, 2026 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | -1.15% | - |
| Mar 19, 2026 | 227.70 | 227.70 | 225.90 | 225.90 | 225.90 | -4.40% | 23 |
| Mar 18, 2026 | 236.30 | 236.30 | 236.30 | 236.30 | 236.30 | -0.30% | - |
| Mar 17, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | -1.86% | 50 |
| Mar 16, 2026 | 240.40 | 241.50 | 240.40 | 241.50 | 240.86 | 0.75% | 26 |
| Mar 13, 2026 | 239.70 | 239.70 | 239.70 | 239.70 | 239.07 | -0.37% | - |
| Mar 12, 2026 | 238.00 | 240.60 | 238.00 | 240.60 | 239.97 | 0.59% | 10 |
| Mar 11, 2026 | 241.50 | 242.30 | 239.20 | 239.20 | 238.57 | -1.28% | 1,232 |
| Mar 10, 2026 | 241.90 | 242.30 | 241.90 | 242.30 | 241.66 | 1.00% | 10 |
| Mar 9, 2026 | 239.90 | 239.90 | 239.90 | 239.90 | 239.27 | -1.19% | - |
| Mar 6, 2026 | 245.90 | 248.10 | 242.80 | 242.80 | 242.16 | -2.84% | 170 |
| Mar 5, 2026 | 255.60 | 255.60 | 249.90 | 249.90 | 249.24 | -3.10% | 4 |
| Mar 4, 2026 | 255.70 | 257.90 | 255.70 | 257.90 | 257.22 | 1.58% | 5 |
| Mar 3, 2026 | 258.50 | 258.50 | 253.90 | 253.90 | 253.23 | -2.98% | 138 |
| Mar 2, 2026 | 261.70 | 261.70 | 261.70 | 261.70 | 261.01 | 0.77% | 20 |
| Feb 27, 2026 | 258.30 | 260.60 | 258.30 | 259.70 | 259.02 | -0.42% | 25 |
| Feb 26, 2026 | 257.90 | 260.80 | 257.90 | 260.80 | 260.11 | 0.27% | 10 |
| Feb 25, 2026 | 260.10 | 260.10 | 260.10 | 260.10 | 259.42 | 0.39% | - |
| Feb 24, 2026 | 259.10 | 259.10 | 259.10 | 259.10 | 258.42 | 0.86% | - |
| Feb 23, 2026 | 256.10 | 256.90 | 256.10 | 256.90 | 256.22 | 0.63% | 40 |
| Feb 20, 2026 | 255.30 | 255.30 | 255.30 | 255.30 | 254.63 | -0.12% | - |
| Feb 19, 2026 | 255.60 | 255.60 | 255.60 | 255.60 | 254.93 | -0.04% | - |
| Feb 18, 2026 | 255.70 | 255.70 | 255.70 | 255.70 | 255.03 | 0.67% | - |
| Feb 17, 2026 | 251.80 | 254.00 | 251.80 | 254.00 | 253.33 | 1.07% | 130 |
| Feb 16, 2026 | 251.30 | 251.30 | 251.30 | 251.30 | 250.64 | -0.55% | 30 |
| Feb 13, 2026 | 252.70 | 252.70 | 252.70 | 252.70 | 252.03 | -0.94% | - |
| Feb 12, 2026 | 255.10 | 255.10 | 255.10 | 255.10 | 254.43 | 0.83% | - |
| Feb 11, 2026 | 250.60 | 253.00 | 250.60 | 253.00 | 252.33 | -0.24% | 8 |
| Feb 10, 2026 | 241.10 | 253.60 | 241.10 | 253.60 | 252.93 | 3.81% | 64 |
| Feb 9, 2026 | 244.30 | 244.30 | 244.30 | 244.30 | 243.66 | -0.04% | - |
| Feb 6, 2026 | 242.50 | 244.40 | 242.50 | 244.40 | 243.76 | 0.62% | 56 |
| Feb 5, 2026 | 243.60 | 243.60 | 242.90 | 242.90 | 242.26 | -0.12% | 26 |
| Feb 4, 2026 | 237.90 | 243.20 | 237.90 | 243.20 | 242.56 | 0.45% | 285 |
| Feb 3, 2026 | 239.80 | 242.10 | 239.80 | 242.10 | 241.46 | 2.41% | 95 |
| Feb 2, 2026 | 236.40 | 236.40 | 236.40 | 236.40 | 235.78 | -0.46% | - |
| Jan 30, 2026 | 236.10 | 237.50 | 236.10 | 237.50 | 236.87 | 1.54% | 200 |
| Jan 29, 2026 | 233.90 | 233.90 | 233.90 | 233.90 | 233.28 | -0.93% | 57 |
| Jan 28, 2026 | 235.90 | 236.10 | 235.90 | 236.10 | 235.48 | -0.84% | 13 |
| Jan 27, 2026 | 238.10 | 238.10 | 238.10 | 238.10 | 237.47 | 0.08% | - |
| Jan 26, 2026 | 236.60 | 238.00 | 236.60 | 237.90 | 237.27 | -0.38% | 510 |
| Jan 23, 2026 | 238.80 | 238.80 | 238.80 | 238.80 | 238.17 | 0.08% | - |
| Jan 22, 2026 | 238.60 | 238.60 | 238.60 | 238.60 | 237.97 | 2.76% | - |
| Jan 21, 2026 | 232.20 | 232.20 | 232.20 | 232.20 | 231.59 | -0.68% | - |
| Jan 20, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 233.18 | -0.51% | 15 |
| Jan 19, 2026 | 235.80 | 235.80 | 235.00 | 235.00 | 234.38 | -1.47% | 69 |
| Jan 16, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 237.87 | 0.21% | - |
| Jan 15, 2026 | 236.40 | 238.00 | 236.40 | 238.00 | 237.37 | 1.62% | 43 |
| Jan 14, 2026 | 234.00 | 234.20 | 234.00 | 234.20 | 233.58 | 0.90% | 85 |
| Jan 13, 2026 | 232.10 | 232.10 | 232.10 | 232.10 | 231.49 | -0.43% | 21 |
| Jan 12, 2026 | 231.80 | 233.10 | 231.10 | 233.10 | 232.49 | 0.26% | 15 |
| Jan 9, 2026 | 233.20 | 233.70 | 232.50 | 232.50 | 231.89 | 1.44% | 109 |
| Jan 8, 2026 | 229.30 | 229.30 | 229.20 | 229.20 | 228.60 | -0.87% | 130 |
| Jan 7, 2026 | 231.20 | 231.20 | 231.20 | 231.20 | 230.59 | 3.49% | - |
| Jan 6, 2026 | 223.40 | 223.40 | 223.40 | 223.40 | 222.81 | -0.67% | - |
| Jan 5, 2026 | 224.90 | 224.90 | 224.90 | 224.90 | 224.31 | 0.90% | 10 |
| Jan 2, 2026 | 222.90 | 222.90 | 222.90 | 222.90 | 222.31 | -0.80% | - |
| Dec 30, 2025 | 224.70 | 224.70 | 224.70 | 224.70 | 224.11 | -0.09% | - |
| Dec 29, 2025 | 224.90 | 224.90 | 224.90 | 224.90 | 224.31 | -0.62% | - |
| Dec 23, 2025 | 226.30 | 226.30 | 226.30 | 226.30 | 225.70 | 1.25% | - |
| Dec 22, 2025 | 224.50 | 224.50 | 223.50 | 223.50 | 222.91 | - | 110 |
| Dec 19, 2025 | 223.50 | 223.50 | 223.50 | 223.50 | 222.91 | -0.36% | - |
| Dec 18, 2025 | 222.20 | 224.30 | 222.20 | 224.30 | 223.71 | 1.59% | 100 |
| Dec 17, 2025 | 220.80 | 220.80 | 220.80 | 220.80 | 220.22 | 0.05% | - |
| Dec 16, 2025 | 221.00 | 221.00 | 220.70 | 220.70 | 220.12 | -1.39% | 35 |
| Dec 15, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | 222.59 | 0.09% | - |
| Dec 12, 2025 | 221.70 | 223.60 | 221.70 | 223.60 | 222.39 | 1.59% | 32 |
| Dec 11, 2025 | 219.40 | 220.10 | 219.40 | 220.10 | 218.91 | 1.24% | 35 |
| Dec 10, 2025 | 217.40 | 217.40 | 217.40 | 217.40 | 216.23 | -1.98% | - |
| Dec 9, 2025 | 220.40 | 221.80 | 220.40 | 221.80 | 220.60 | -0.72% | 20 |
| Dec 8, 2025 | 222.90 | 223.40 | 222.90 | 223.40 | 222.19 | -1.28% | 10 |
| Dec 5, 2025 | 226.30 | 226.30 | 226.30 | 226.30 | 225.08 | 0.13% | - |
| Dec 4, 2025 | 225.90 | 226.00 | 225.90 | 226.00 | 224.78 | -2.50% | 10 |
| Dec 3, 2025 | 231.80 | 231.80 | 231.80 | 231.80 | 230.55 | -0.52% | - |
| Dec 2, 2025 | 234.60 | 234.60 | 233.00 | 233.00 | 231.74 | -1.31% | 7 |
| Dec 1, 2025 | 236.10 | 236.10 | 236.10 | 236.10 | 234.83 | -0.80% | 19 |