Ecolab Inc. (VIE:ECL)
Austria
· Delayed Price · Currency is EUR 230.90
-2.50 (-1.07%)
At close: Dec 3, 2025
Ecolab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 226.90 | 227.40 | 224.80 | 224.80 | 224.80 | -0.62% | - |
| Dec 4, 2025 | 226.80 | 226.80 | 226.20 | 226.20 | 226.20 | -2.04% | - |
| Dec 3, 2025 | 233.20 | 233.20 | 230.90 | 230.90 | 230.90 | -1.07% | - |
| Dec 2, 2025 | 234.70 | 235.80 | 233.40 | 233.40 | 233.40 | -1.06% | - |
| Dec 1, 2025 | 235.90 | 235.90 | 235.10 | 235.90 | 235.90 | -0.80% | 2 |
| Nov 28, 2025 | 237.70 | 238.20 | 236.80 | 237.80 | 237.80 | 0.25% | 28 |
| Nov 27, 2025 | 237.30 | 237.50 | 237.20 | 237.20 | 237.20 | -0.13% | - |
| Nov 26, 2025 | 236.80 | 237.50 | 235.80 | 237.50 | 237.50 | 0.30% | - |
| Nov 25, 2025 | 233.20 | 236.80 | 232.90 | 236.80 | 236.80 | 1.98% | - |
| Nov 24, 2025 | 232.20 | 232.20 | 231.40 | 232.20 | 232.20 | 0.04% | - |
| Nov 21, 2025 | 227.30 | 232.10 | 227.30 | 232.10 | 232.10 | 2.38% | - |
| Nov 20, 2025 | 228.40 | 228.40 | 226.70 | 226.70 | 226.70 | 0.93% | - |
| Nov 19, 2025 | 225.90 | 225.90 | 221.00 | 224.60 | 224.60 | 1.67% | - |
| Nov 18, 2025 | 219.50 | 220.90 | 219.00 | 220.90 | 220.90 | -0.41% | - |
| Nov 17, 2025 | 223.30 | 223.90 | 221.80 | 221.80 | 221.80 | -0.89% | 10 |
| Nov 14, 2025 | 225.00 | 227.10 | 223.80 | 223.80 | 223.80 | -0.93% | 1 |
| Nov 13, 2025 | 225.10 | 225.90 | 224.70 | 225.90 | 225.90 | -0.13% | - |
| Nov 12, 2025 | 226.80 | 227.10 | 226.20 | 226.20 | 226.20 | 0.76% | - |
| Nov 11, 2025 | 224.00 | 224.50 | 223.70 | 224.50 | 224.50 | 1.13% | - |
| Nov 10, 2025 | 221.90 | 222.30 | 221.10 | 222.00 | 222.00 | 1.23% | - |
| Nov 7, 2025 | 219.80 | 219.80 | 218.90 | 219.30 | 219.30 | -1.26% | - |
| Nov 6, 2025 | 224.40 | 224.80 | 222.10 | 222.10 | 222.10 | -0.54% | - |
| Nov 5, 2025 | 225.30 | 225.60 | 223.30 | 223.30 | 223.30 | -0.36% | - |
| Nov 4, 2025 | 221.80 | 224.30 | 221.50 | 224.10 | 224.10 | 0.90% | - |
| Nov 3, 2025 | 222.40 | 226.00 | 220.90 | 222.10 | 222.10 | -0.85% | - |
| Oct 31, 2025 | 222.50 | 224.40 | 222.30 | 224.00 | 224.00 | -0.27% | - |
| Oct 30, 2025 | 221.40 | 224.60 | 221.00 | 224.60 | 224.60 | -0.27% | - |
| Oct 29, 2025 | 230.90 | 231.00 | 225.20 | 225.20 | 225.20 | -2.64% | - |
| Oct 28, 2025 | 239.80 | 240.90 | 231.30 | 231.30 | 231.30 | -2.94% | - |
| Oct 27, 2025 | 239.70 | 239.70 | 238.30 | 238.30 | 238.30 | 0.29% | - |
| Oct 24, 2025 | 237.20 | 237.90 | 237.00 | 237.60 | 237.60 | 0.89% | - |
| Oct 23, 2025 | 238.00 | 239.20 | 235.50 | 235.50 | 235.50 | -1.09% | - |
| Oct 22, 2025 | 239.70 | 240.20 | 238.10 | 238.10 | 238.10 | -1.33% | - |
| Oct 21, 2025 | 241.60 | 241.60 | 240.30 | 241.30 | 241.30 | 0.54% | - |
| Oct 20, 2025 | 238.90 | 240.00 | 237.20 | 240.00 | 240.00 | 1.78% | - |
| Oct 17, 2025 | 230.60 | 235.80 | 229.20 | 235.80 | 235.80 | 1.03% | - |
| Oct 16, 2025 | 236.50 | 236.50 | 233.40 | 233.40 | 233.40 | -1.10% | - |
| Oct 15, 2025 | 235.30 | 236.00 | 234.10 | 236.00 | 236.00 | 1.29% | - |
| Oct 14, 2025 | 233.50 | 234.80 | 232.30 | 233.00 | 233.00 | -0.68% | - |
| Oct 13, 2025 | 239.30 | 239.30 | 234.60 | 234.60 | 234.60 | -0.85% | - |
| Oct 10, 2025 | 235.80 | 236.90 | 235.80 | 236.60 | 236.60 | -1.62% | - |
| Oct 9, 2025 | 242.50 | 242.50 | 240.50 | 240.50 | 240.50 | -0.08% | - |
| Oct 8, 2025 | 240.20 | 240.70 | 239.90 | 240.70 | 240.70 | 0.42% | - |
| Oct 7, 2025 | 238.90 | 239.90 | 238.90 | 239.70 | 239.70 | 0.71% | - |
| Oct 6, 2025 | 236.60 | 238.00 | 236.60 | 238.00 | 238.00 | 0.76% | - |
| Oct 3, 2025 | 234.30 | 236.20 | 233.40 | 236.20 | 236.20 | 1.77% | - |
| Oct 2, 2025 | 229.70 | 232.10 | 229.50 | 232.10 | 232.10 | 1.27% | - |
| Oct 1, 2025 | 231.30 | 232.50 | 229.20 | 229.20 | 229.20 | -1.59% | - |
| Sep 30, 2025 | 232.10 | 233.20 | 232.10 | 232.90 | 232.90 | 0.13% | - |
| Sep 29, 2025 | 231.60 | 232.60 | 231.50 | 232.60 | 232.60 | 0.17% | - |
| Sep 26, 2025 | 229.10 | 232.20 | 229.10 | 232.20 | 232.20 | 0.74% | - |
| Sep 25, 2025 | 227.20 | 230.50 | 227.20 | 230.50 | 230.50 | 1.68% | - |
| Sep 24, 2025 | 225.70 | 226.70 | 225.70 | 226.70 | 226.70 | -0.04% | - |
| Sep 23, 2025 | 226.60 | 226.80 | 226.60 | 226.80 | 226.80 | -0.09% | - |
| Sep 22, 2025 | 225.80 | 227.00 | 224.10 | 227.00 | 227.00 | 0.80% | - |
| Sep 19, 2025 | 225.20 | 227.20 | 225.20 | 225.20 | 225.20 | -0.18% | - |
| Sep 18, 2025 | 225.60 | 225.80 | 225.20 | 225.60 | 225.60 | 0.36% | - |
| Sep 17, 2025 | 222.90 | 224.80 | 222.90 | 224.80 | 224.80 | - | - |
| Sep 16, 2025 | 229.10 | 229.10 | 224.80 | 224.80 | 224.80 | -3.52% | - |
| Sep 12, 2025 | 233.90 | 234.20 | 232.50 | 233.00 | 232.45 | 0.34% | - |
| Sep 11, 2025 | 230.40 | 232.20 | 229.90 | 232.20 | 231.65 | 1.04% | - |
| Sep 10, 2025 | 231.40 | 231.50 | 229.80 | 229.80 | 229.25 | -0.61% | - |
| Sep 9, 2025 | 234.20 | 234.20 | 231.20 | 231.20 | 230.65 | -1.20% | - |
| Sep 8, 2025 | 230.50 | 234.00 | 230.50 | 234.00 | 233.44 | - | - |
| Sep 5, 2025 | 234.70 | 236.10 | 234.00 | 234.00 | 233.44 | -0.81% | - |
| Sep 4, 2025 | 233.20 | 235.90 | 233.20 | 235.90 | 235.34 | 0.68% | - |
| Sep 3, 2025 | 235.80 | 236.20 | 234.30 | 234.30 | 233.74 | -1.01% | - |
| Sep 2, 2025 | 236.00 | 236.70 | 235.90 | 236.70 | 236.14 | 0.08% | - |
| Sep 1, 2025 | 236.20 | 236.50 | 236.10 | 236.50 | 235.94 | -0.42% | - |
| Aug 29, 2025 | 238.70 | 239.10 | 237.50 | 237.50 | 236.94 | -0.34% | - |
| Aug 28, 2025 | 241.30 | 242.20 | 238.30 | 238.30 | 237.73 | -1.33% | - |
| Aug 27, 2025 | 240.50 | 241.50 | 240.50 | 241.50 | 240.93 | 1.30% | - |
| Aug 26, 2025 | 239.50 | 239.50 | 238.40 | 238.40 | 237.83 | -0.25% | - |
| Aug 25, 2025 | 241.90 | 242.20 | 239.00 | 239.00 | 238.43 | -1.81% | - |
| Aug 22, 2025 | 244.10 | 244.90 | 243.40 | 243.40 | 242.82 | -0.16% | - |
| Aug 21, 2025 | 245.30 | 245.30 | 243.50 | 243.80 | 243.22 | 0.04% | - |
| Aug 20, 2025 | 243.20 | 243.70 | 243.00 | 243.70 | 243.12 | 0.12% | - |
| Aug 19, 2025 | 239.60 | 243.40 | 239.60 | 243.40 | 242.82 | 0.66% | - |
| Aug 18, 2025 | 240.00 | 241.80 | 240.00 | 241.80 | 241.23 | 1.51% | - |
| Aug 15, 2025 | 241.80 | 241.80 | 238.20 | 238.20 | 237.64 | -0.71% | - |
| Aug 14, 2025 | 238.00 | 240.50 | 238.00 | 239.90 | 239.33 | 1.05% | - |
| Aug 13, 2025 | 236.70 | 237.40 | 236.00 | 237.40 | 236.84 | 1.63% | - |
| Aug 12, 2025 | 235.80 | 236.30 | 233.60 | 233.60 | 233.05 | -0.55% | - |
| Aug 11, 2025 | 234.50 | 234.90 | 234.40 | 234.90 | 234.34 | 0.43% | - |
| Aug 8, 2025 | 232.30 | 233.90 | 231.90 | 233.90 | 233.35 | 1.17% | - |
| Aug 7, 2025 | 230.50 | 231.80 | 230.50 | 231.20 | 230.65 | 0.61% | - |
| Aug 6, 2025 | 230.80 | 230.80 | 229.80 | 229.80 | 229.25 | 0.52% | - |
| Aug 5, 2025 | 231.70 | 231.70 | 228.00 | 228.60 | 228.06 | 0.31% | - |
| Aug 4, 2025 | 227.30 | 227.90 | 225.70 | 227.90 | 227.36 | 1.24% | - |
| Aug 1, 2025 | 227.90 | 227.90 | 225.10 | 225.10 | 224.57 | -2.89% | - |
| Jul 31, 2025 | 225.70 | 231.80 | 225.70 | 231.80 | 231.25 | 0.78% | - |
| Jul 30, 2025 | 224.60 | 230.00 | 224.60 | 230.00 | 229.45 | 2.54% | - |
| Jul 29, 2025 | 234.00 | 234.00 | 224.30 | 224.30 | 223.77 | -3.69% | 81 |
| Jul 28, 2025 | 233.20 | 234.00 | 232.90 | 232.90 | 232.35 | 1.09% | - |
| Jul 25, 2025 | 229.80 | 230.90 | 229.80 | 230.40 | 229.85 | 0.57% | - |
| Jul 24, 2025 | 228.00 | 229.10 | 227.00 | 229.10 | 228.56 | -0.35% | - |
| Jul 23, 2025 | 230.30 | 231.10 | 229.90 | 229.90 | 229.35 | 0.44% | - |
| Jul 22, 2025 | 229.50 | 230.10 | 228.70 | 228.90 | 228.36 | -0.52% | - |
| Jul 21, 2025 | 230.50 | 230.70 | 230.00 | 230.10 | 229.55 | -0.22% | - |
| Jul 18, 2025 | 231.80 | 231.80 | 230.60 | 230.60 | 230.05 | -0.17% | - |