Skip to main content
Ecolab Inc. (LON:0IFA)
London flag London · Delayed Price · Currency is GBP · Price in USD
282.44
-2.84 (-1.00%)
At close: Mar 6, 2026

Ecolab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026288.70289.90279.07282.44282.44-1.00%270
Mar 5, 2026295.00301.00285.00285.28285.28-4.08%560
Mar 4, 2026297.49303.98295.01297.41297.41-0.46%171
Mar 3, 2026298.00303.56292.20298.77298.77-1.87%475
Mar 2, 2026308.00315.90297.41304.45304.45-0.83%445
Feb 27, 2026306.76309.00302.00307.00307.000.69%851
Feb 26, 2026306.52311.15302.15304.91304.91-0.04%155
Feb 25, 2026305.83311.15302.51305.04305.04-0.82%2,084
Feb 24, 2026303.47310.00303.47307.57307.570.67%214
Feb 23, 2026298.60306.11298.31305.51305.510.70%188
Feb 20, 2026298.30305.00298.27303.40303.400.66%107
Feb 19, 2026313.43313.43298.76301.40301.400.08%193
Feb 18, 2026306.27306.27300.51301.15301.15-0.68%641
Feb 17, 2026299.17304.43296.99303.21303.210.92%1,764
Feb 13, 2026303.85307.40297.58300.46300.46-1.28%201
Feb 12, 2026304.00307.53301.93304.37304.370.95%245
Feb 11, 2026303.85303.96295.31301.52301.52-0.04%271
Feb 10, 2026283.93301.63283.93301.63301.634.87%570
Feb 9, 2026293.22293.23284.65287.61287.61-0.33%1,419
Feb 6, 2026287.30295.80284.20288.55288.550.76%180
Feb 5, 2026288.16290.00280.36286.37286.37-0.72%159
Feb 4, 2026285.00288.54279.21288.45288.452.32%1,387
Feb 3, 2026285.00286.40279.20281.92281.92-0.76%179
Feb 2, 2026277.42285.95277.42284.09284.090.91%258
Jan 30, 2026275.00285.00275.00281.52281.520.32%3,371
Jan 29, 2026271.23285.00271.23280.62280.62-0.40%1,662
Jan 28, 2026285.00286.35278.91281.76281.76-0.89%181
Jan 27, 2026279.36284.98279.36284.28284.280.45%16
Jan 26, 2026274.51284.78274.51282.99282.990.33%105
Jan 23, 2026284.11284.11277.26282.05282.050.38%29
Jan 22, 2026279.68282.36277.00280.99280.990.64%48
Jan 21, 2026274.39279.21274.39279.21279.212.16%595
Jan 20, 2026276.69277.64271.45273.30273.30-1.44%2,965
Jan 16, 2026272.35279.82272.35277.28277.28-0.14%20
Jan 15, 2026277.45278.50276.11277.68277.681.24%10
Jan 14, 2026273.27275.80273.00274.29274.291.18%5,041
Jan 13, 2026272.67272.67267.35271.08271.08-0.77%583
Jan 12, 2026272.75273.66268.19273.19273.190.31%52
Jan 9, 2026273.69274.80271.02272.34272.340.12%131
Jan 8, 2026265.83273.13265.83272.02272.020.89%82
Jan 7, 2026269.63273.57269.49269.62269.62-0.11%160
Jan 6, 2026265.38269.92261.20269.92269.922.47%38
Jan 5, 2026265.90265.90259.80263.42263.420.66%109
Jan 2, 2026262.51265.49260.21261.68261.68-0.96%10
Dec 31, 2025262.00265.00262.00264.21264.21-0.01%35
Dec 30, 2025263.80265.52263.80264.23264.23-0.01%14
Dec 29, 2025264.03266.11264.03264.25264.25-0.34%23
Dec 24, 2025267.06267.06262.10265.14265.14-0.21%1
Dec 23, 2025267.38268.00265.34265.70265.70-0.46%9
Dec 22, 2025262.59267.68262.59266.93266.931.52%39
Dec 19, 2025264.89264.89261.49262.94262.940.08%103
Dec 18, 2025264.74265.78260.05262.73262.730.06%164
Dec 17, 2025257.19262.99257.19262.58262.581.38%84
Dec 16, 2025261.25261.25259.00259.00259.00-0.52%17
Dec 15, 2025266.99266.99259.69260.34259.62-0.63%1,036
Dec 12, 2025261.37265.95261.00261.98261.251.01%9
Dec 11, 2025256.52260.50256.52259.35258.632.23%1,142
Dec 10, 2025253.90255.20253.00253.70252.99-0.45%20
Dec 9, 2025257.55259.09254.85254.85254.14-1.58%201
Dec 8, 2025259.70266.44256.31258.94258.22-0.37%96
Dec 5, 2025265.13266.40259.89259.89259.17-1.28%3
Dec 4, 2025264.49266.31262.73263.26262.53-1.74%128
Dec 3, 2025270.89274.65266.09267.93267.18-0.98%87
Dec 2, 2025273.97276.99270.28270.59269.83-1.59%35
Dec 1, 2025275.77276.02272.20274.96274.19-0.26%221
Nov 28, 2025274.00276.10273.83275.68274.910.09%21
Nov 26, 2025274.68275.64273.18275.42274.650.35%155
Nov 25, 2025269.00274.82266.35274.46273.692.44%83
Nov 24, 2025268.23268.29264.90267.93267.180.29%24
Nov 21, 2025262.00267.48261.74267.16266.421.99%42
Nov 20, 2025261.59267.00259.74261.95261.220.73%57
Nov 19, 2025260.15260.15255.68260.05259.321.81%139
Nov 18, 2025254.25256.29253.00255.42254.70-0.93%172
Nov 17, 2025257.63258.38256.50257.80257.08-0.61%2,038
Nov 14, 2025260.22263.00258.96259.39258.67-1.34%43
Nov 13, 2025261.09264.55261.08262.91262.17-0.18%141
Nov 12, 2025262.32263.53262.24263.38262.650.94%44
Nov 11, 2025259.28260.94258.81260.94260.211.36%162
Nov 10, 2025257.54258.51251.01257.45256.731.10%69
Nov 7, 2025253.42254.64252.82254.64253.93-0.19%19
Nov 6, 2025254.57258.90254.57255.12254.41-0.93%13
Nov 5, 2025257.60260.05256.32257.52256.800.07%102
Nov 4, 2025257.13258.49256.39257.34256.620.37%426
Nov 3, 2025257.09257.09252.24256.40255.69-0.80%183
Oct 31, 2025256.10259.02255.18258.46257.740.03%75
Oct 30, 2025264.49264.50255.21258.37257.65-0.27%56
Oct 29, 2025266.26270.50258.21259.08258.36-3.20%303
Oct 28, 2025285.00285.00265.96267.64266.90-3.84%192
Oct 27, 2025276.90278.34275.64278.34277.570.63%95
Oct 24, 2025274.82277.34274.82276.59275.820.97%5
Oct 23, 2025274.66277.46273.68273.92273.16-1.07%53
Oct 22, 2025277.97279.03275.78276.89276.12-1.14%25
Oct 21, 2025277.86280.65277.86280.08279.300.25%1,076
Oct 20, 2025275.63280.28275.63279.39278.611.47%71
Oct 17, 2025263.40275.70263.40275.34274.571.91%30
Oct 16, 2025275.86275.86270.17270.17269.42-1.23%9
Oct 15, 2025271.72276.04271.62273.53272.771.18%36
Oct 14, 2025269.77270.57269.00270.34269.59-0.62%540
Oct 13, 2025272.48273.10270.51272.03271.27-0.98%41
Oct 10, 2025274.03274.82272.89274.72273.96-0.81%22