Skip to main content
Ecolab Inc. (LON:0IFA)
London flag London · Delayed Price · Currency is GBP · Price in USD
266.96
+1.59 (0.60%)
Apr 29, 2026, 8:27 AM GMT

Ecolab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026270.38277.56258.00265.37265.37-0.83%547
Apr 27, 2026277.13279.79265.82267.58267.58-0.76%376
Apr 24, 2026272.75275.00266.00269.63269.630.05%283
Apr 23, 2026268.93276.00263.32269.50269.500.27%295
Apr 22, 2026274.54275.28267.00268.77268.77-0.73%300
Apr 21, 2026275.00283.00270.08270.74270.74-2.35%318
Apr 20, 2026276.00280.00273.69277.25277.250.12%380
Apr 17, 2026277.00278.99267.00276.93276.933.16%384
Apr 16, 2026272.87278.41268.30268.44268.44-0.64%1,396
Apr 15, 2026270.00276.00266.74270.16270.16-0.92%986
Apr 14, 2026275.20279.66267.50272.67272.67-0.33%1,308
Apr 13, 2026263.52274.98263.52273.56273.56-0.02%1,462
Apr 10, 2026279.66279.66267.79273.62273.620.56%333
Apr 9, 2026273.51274.46263.32272.09272.09-0.17%473
Apr 8, 2026272.58273.22264.03272.55272.554.34%455
Apr 7, 2026266.00271.72258.97261.21261.21-0.90%770
Apr 2, 2026268.00274.46261.23263.58263.58-2.62%678
Apr 1, 2026271.72271.86264.57270.66270.662.28%321
Mar 31, 2026271.00271.00259.48264.63264.630.14%360
Mar 30, 2026268.77268.77256.50264.26264.260.36%402
Mar 27, 2026264.99270.99260.00263.30263.30-0.28%278
Mar 26, 2026268.54274.98262.50264.03264.03-2.25%192
Mar 25, 2026271.00271.70263.88270.10270.101.40%420
Mar 24, 2026261.13271.86257.90266.38266.381.44%1,155
Mar 23, 2026256.48269.77244.19262.59262.592.94%457
Mar 20, 2026251.79269.74251.79255.08255.08-1.16%3,581
Mar 19, 2026266.20268.82252.65258.08258.08-2.58%1,366
Mar 18, 2026275.95279.01264.62264.92264.92-3.18%1,738
Mar 17, 2026278.99278.99269.38273.62273.620.16%246
Mar 16, 2026274.92283.40272.26273.19272.46-0.78%244
Mar 13, 2026272.79280.42272.79275.34274.60-0.62%161
Mar 12, 2026276.96280.78273.83277.05276.31-0.04%187
Mar 11, 2026280.00285.34275.00277.16276.42-2.77%106
Mar 10, 2026284.38286.63277.36285.05284.292.12%178
Mar 9, 2026271.99282.49271.99279.14278.39-1.17%722
Mar 6, 2026288.70289.90279.07282.44281.68-1.00%270
Mar 5, 2026295.00301.00285.00285.28284.52-4.08%560
Mar 4, 2026297.49303.98295.01297.41296.61-0.46%171
Mar 3, 2026298.00303.56292.20298.77297.97-1.87%475
Mar 2, 2026308.00315.90297.41304.45303.64-0.83%445
Feb 27, 2026306.76309.00302.00307.00306.180.69%851
Feb 26, 2026306.52311.15302.15304.91304.09-0.04%155
Feb 25, 2026305.83311.15302.51305.04304.22-0.82%2,084
Feb 24, 2026303.47310.00303.47307.57306.750.67%214
Feb 23, 2026298.60306.11298.31305.51304.690.70%188
Feb 20, 2026298.30305.00298.27303.40302.590.66%107
Feb 19, 2026313.43313.43298.76301.40300.590.08%193
Feb 18, 2026306.27306.27300.51301.15300.34-0.68%641
Feb 17, 2026299.17304.43296.99303.21302.400.92%1,764
Feb 13, 2026303.85307.40297.58300.46299.66-1.28%201
Feb 12, 2026304.00307.53301.93304.37303.560.95%245
Feb 11, 2026303.85303.96295.31301.52300.71-0.04%271
Feb 10, 2026283.93301.63283.93301.63300.824.87%570
Feb 9, 2026293.22293.23284.65287.61286.84-0.33%1,419
Feb 6, 2026287.30295.80284.20288.55287.780.76%180
Feb 5, 2026288.16290.00280.36286.37285.60-0.72%159
Feb 4, 2026285.00288.54279.21288.45287.682.32%1,387
Feb 3, 2026285.00286.40279.20281.92281.17-0.76%179
Feb 2, 2026277.42285.95277.42284.09283.330.91%258
Jan 30, 2026275.00285.00275.00281.52280.770.32%3,371
Jan 29, 2026271.23285.00271.23280.62279.87-0.40%1,662
Jan 28, 2026285.00286.35278.91281.76281.01-0.89%181
Jan 27, 2026279.36284.98279.36284.28283.520.45%16
Jan 26, 2026274.51284.78274.51282.99282.230.33%105
Jan 23, 2026284.11284.11277.26282.05281.300.38%29
Jan 22, 2026279.68282.36277.00280.99280.240.64%48
Jan 21, 2026274.39279.21274.39279.21278.462.16%595
Jan 20, 2026276.69277.64271.45273.30272.57-1.44%2,965
Jan 16, 2026272.35279.82272.35277.28276.54-0.14%20
Jan 15, 2026277.45278.50276.11277.68276.941.24%10
Jan 14, 2026273.27275.80273.00274.29273.551.18%5,041
Jan 13, 2026272.67272.67267.35271.08270.35-0.77%583
Jan 12, 2026272.75273.66268.19273.19272.450.31%52
Jan 9, 2026273.69274.80271.02272.34271.610.12%131
Jan 8, 2026265.83273.13265.83272.02271.290.89%82
Jan 7, 2026269.63273.57269.49269.62268.89-0.11%160
Jan 6, 2026265.38269.92261.20269.92269.202.47%38
Jan 5, 2026265.90265.90259.80263.42262.720.66%109
Jan 2, 2026262.51265.49260.21261.68260.98-0.96%10
Dec 31, 2025262.00265.00262.00264.21263.50-0.01%35
Dec 30, 2025263.80265.52263.80264.23263.52-0.01%14
Dec 29, 2025264.03266.11264.03264.25263.54-0.34%23
Dec 24, 2025267.06267.06262.10265.14264.43-0.21%1
Dec 23, 2025267.38268.00265.34265.70264.99-0.46%9
Dec 22, 2025262.59267.68262.59266.93266.211.52%39
Dec 19, 2025264.89264.89261.49262.94262.230.08%103
Dec 18, 2025264.74265.78260.05262.73262.030.06%164
Dec 17, 2025257.19262.99257.19262.58261.881.38%84
Dec 16, 2025261.25261.25259.00259.00258.31-0.52%17
Dec 15, 2025266.99266.99259.69260.34258.92-0.63%1,036
Dec 12, 2025261.37265.95261.00261.98260.551.01%9
Dec 11, 2025256.52260.50256.52259.35257.932.23%1,142
Dec 10, 2025253.90255.20253.00253.70252.31-0.45%20
Dec 9, 2025257.55259.09254.85254.85253.46-1.58%201
Dec 8, 2025259.70266.44256.31258.94257.52-0.37%96
Dec 5, 2025265.13266.40259.89259.89258.47-1.28%3
Dec 4, 2025264.49266.31262.73263.26261.82-1.74%128
Dec 3, 2025270.89274.65266.09267.93266.46-0.98%87
Dec 2, 2025273.97276.99270.28270.59269.10-1.59%35
Dec 1, 2025275.77276.02272.20274.96273.45-0.26%221