Ecolab Inc. (VIE:ECL)
Austria
· Delayed Price · Currency is EUR 237.90
-5.90 (-2.42%)
Last updated: Mar 9, 2026, 3:30 PM CET
Ecolab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 247.30 | 247.30 | 243.80 | 243.80 | 243.80 | -2.40% | - |
| Mar 5, 2026 | 255.60 | 256.30 | 249.80 | 249.80 | 249.80 | -2.42% | - |
| Mar 4, 2026 | 255.50 | 256.80 | 255.50 | 256.00 | 256.00 | 0.99% | - |
| Mar 3, 2026 | 257.80 | 257.80 | 253.50 | 253.50 | 253.50 | -2.50% | - |
| Mar 2, 2026 | 260.30 | 260.40 | 257.20 | 260.00 | 260.00 | 0.19% | - |
| Feb 27, 2026 | 258.10 | 259.50 | 258.10 | 259.50 | 259.50 | 0.27% | - |
| Feb 26, 2026 | 257.80 | 260.60 | 257.80 | 258.80 | 258.80 | 0.27% | - |
| Feb 25, 2026 | 261.20 | 262.40 | 258.10 | 258.10 | 258.10 | -1.15% | - |
| Feb 24, 2026 | 259.30 | 261.10 | 259.30 | 261.10 | 261.10 | 1.52% | - |
| Feb 23, 2026 | 255.90 | 257.20 | 255.80 | 257.20 | 257.20 | 0.90% | - |
| Feb 20, 2026 | 256.50 | 256.50 | 254.90 | 254.90 | 254.90 | -0.74% | - |
| Feb 19, 2026 | 255.50 | 256.80 | 255.50 | 256.80 | 256.80 | 0.43% | - |
| Feb 18, 2026 | 257.10 | 257.70 | 255.70 | 255.70 | 255.70 | -0.20% | - |
| Feb 17, 2026 | 252.70 | 256.20 | 252.30 | 256.20 | 256.20 | 1.30% | - |
| Feb 16, 2026 | 252.90 | 253.40 | 252.90 | 252.90 | 252.90 | -0.39% | - |
| Feb 13, 2026 | 253.30 | 253.90 | 253.10 | 253.90 | 253.90 | -1.36% | - |
| Feb 12, 2026 | 256.50 | 257.40 | 255.00 | 257.40 | 257.40 | 1.70% | - |
| Feb 11, 2026 | 252.10 | 253.10 | 249.90 | 253.10 | 253.10 | 0.68% | 6 |
| Feb 10, 2026 | 241.90 | 251.40 | 241.60 | 251.40 | 251.40 | 4.49% | - |
| Feb 9, 2026 | 244.90 | 244.90 | 240.60 | 240.60 | 240.60 | -1.51% | - |
| Feb 6, 2026 | 243.40 | 244.40 | 243.40 | 244.30 | 244.30 | 0.29% | - |
| Feb 5, 2026 | 244.00 | 244.90 | 243.00 | 243.60 | 243.60 | 0.25% | - |
| Feb 4, 2026 | 239.00 | 243.00 | 239.00 | 243.00 | 243.00 | 0.87% | - |
| Feb 3, 2026 | 239.70 | 240.90 | 239.30 | 240.90 | 240.90 | 0.33% | - |
| Feb 2, 2026 | 236.20 | 240.10 | 236.20 | 240.10 | 240.10 | 1.65% | 4 |
| Jan 30, 2026 | 233.60 | 238.10 | 233.60 | 236.20 | 236.20 | 0.55% | - |
| Jan 29, 2026 | 235.00 | 235.30 | 234.90 | 234.90 | 234.90 | -0.72% | - |
| Jan 28, 2026 | 237.10 | 237.60 | 236.60 | 236.60 | 236.60 | - | - |
| Jan 27, 2026 | 239.10 | 239.10 | 236.60 | 236.60 | 236.60 | -0.67% | - |
| Jan 26, 2026 | 238.00 | 238.50 | 237.80 | 238.20 | 238.20 | -0.67% | - |
| Jan 23, 2026 | 239.50 | 239.80 | 238.40 | 239.80 | 239.80 | 0.17% | - |
| Jan 22, 2026 | 239.70 | 240.50 | 236.50 | 239.40 | 239.40 | 0.93% | 20 |
| Jan 21, 2026 | 233.50 | 237.20 | 232.50 | 237.20 | 237.20 | 1.50% | - |
| Jan 20, 2026 | 233.30 | 234.10 | 231.60 | 233.70 | 233.70 | -0.68% | 45 |
| Jan 19, 2026 | 235.70 | 235.70 | 235.00 | 235.30 | 235.30 | -1.22% | - |
| Jan 16, 2026 | 239.30 | 239.30 | 238.20 | 238.20 | 238.20 | -0.46% | - |
| Jan 15, 2026 | 236.90 | 239.30 | 236.90 | 239.30 | 239.30 | 1.01% | - |
| Jan 14, 2026 | 234.40 | 236.90 | 233.80 | 236.90 | 236.90 | 1.54% | - |
| Jan 13, 2026 | 232.50 | 233.30 | 231.80 | 233.30 | 233.30 | -0.17% | - |
| Jan 12, 2026 | 231.60 | 233.70 | 230.90 | 233.70 | 233.70 | -0.17% | - |
| Jan 9, 2026 | 233.60 | 234.10 | 233.20 | 234.10 | 234.10 | 0.13% | - |
| Jan 8, 2026 | 229.60 | 233.80 | 229.00 | 233.80 | 233.80 | 1.12% | - |
| Jan 7, 2026 | 232.70 | 233.00 | 231.20 | 231.20 | 231.20 | 0.70% | - |
| Jan 6, 2026 | 224.30 | 229.60 | 224.30 | 229.60 | 229.60 | 2.55% | - |
| Jan 5, 2026 | 224.90 | 225.10 | 223.20 | 223.90 | 223.90 | 0.31% | - |
| Jan 2, 2026 | 223.70 | 224.90 | 223.20 | 223.20 | 223.20 | -1.02% | - |
| Dec 30, 2025 | 225.50 | 225.60 | 225.50 | 225.50 | 225.50 | 0.27% | - |
| Dec 29, 2025 | 225.50 | 225.80 | 224.90 | 224.90 | 224.90 | -0.35% | - |
| Dec 23, 2025 | 227.00 | 227.00 | 225.70 | 225.70 | 225.70 | -0.70% | - |
| Dec 22, 2025 | 225.10 | 227.30 | 224.30 | 227.30 | 227.30 | 1.29% | - |
| Dec 19, 2025 | 224.40 | 224.70 | 223.10 | 224.40 | 224.40 | -0.88% | - |
| Dec 18, 2025 | 223.20 | 226.40 | 223.20 | 226.40 | 226.40 | 1.66% | - |
| Dec 17, 2025 | 221.60 | 222.70 | 220.90 | 222.70 | 222.70 | 0.50% | - |
| Dec 16, 2025 | 221.10 | 225.00 | 221.00 | 221.60 | 221.60 | -0.54% | - |
| Dec 12, 2025 | 223.10 | 224.10 | 222.80 | 222.80 | 222.18 | 0.59% | - |
| Dec 11, 2025 | 219.20 | 221.50 | 219.20 | 221.50 | 220.88 | 1.33% | - |
| Dec 10, 2025 | 217.90 | 218.60 | 216.80 | 218.60 | 217.99 | -0.77% | 2 |
| Dec 9, 2025 | 221.30 | 221.60 | 220.30 | 220.30 | 219.69 | -1.03% | - |
| Dec 8, 2025 | 224.20 | 224.70 | 221.90 | 222.60 | 221.98 | -0.98% | - |
| Dec 5, 2025 | 226.90 | 227.40 | 224.80 | 224.80 | 224.17 | -0.62% | - |
| Dec 4, 2025 | 226.80 | 226.80 | 226.20 | 226.20 | 225.57 | -2.04% | - |
| Dec 3, 2025 | 233.20 | 233.20 | 230.90 | 230.90 | 230.26 | -1.07% | - |
| Dec 2, 2025 | 234.70 | 235.80 | 233.40 | 233.40 | 232.75 | -1.06% | - |
| Dec 1, 2025 | 235.90 | 235.90 | 235.10 | 235.90 | 235.24 | -0.80% | 2 |
| Nov 28, 2025 | 237.70 | 238.20 | 236.80 | 237.80 | 237.14 | 0.25% | 28 |
| Nov 27, 2025 | 237.30 | 237.50 | 237.20 | 237.20 | 236.54 | -0.13% | - |
| Nov 26, 2025 | 236.80 | 237.50 | 235.80 | 237.50 | 236.84 | 0.30% | - |
| Nov 25, 2025 | 233.20 | 236.80 | 232.90 | 236.80 | 236.14 | 1.98% | - |
| Nov 24, 2025 | 232.20 | 232.20 | 231.40 | 232.20 | 231.55 | 0.04% | - |
| Nov 21, 2025 | 227.30 | 232.10 | 227.30 | 232.10 | 231.45 | 2.38% | - |
| Nov 20, 2025 | 228.40 | 228.40 | 226.70 | 226.70 | 226.07 | 0.93% | - |
| Nov 19, 2025 | 225.90 | 225.90 | 221.00 | 224.60 | 223.97 | 1.67% | - |
| Nov 18, 2025 | 219.50 | 220.90 | 219.00 | 220.90 | 220.28 | -0.41% | - |
| Nov 17, 2025 | 223.30 | 223.90 | 221.80 | 221.80 | 221.18 | -0.89% | 10 |
| Nov 14, 2025 | 225.00 | 227.10 | 223.80 | 223.80 | 223.18 | -0.93% | 1 |
| Nov 13, 2025 | 225.10 | 225.90 | 224.70 | 225.90 | 225.27 | -0.13% | - |
| Nov 12, 2025 | 226.80 | 227.10 | 226.20 | 226.20 | 225.57 | 0.76% | - |
| Nov 11, 2025 | 224.00 | 224.50 | 223.70 | 224.50 | 223.87 | 1.13% | - |
| Nov 10, 2025 | 221.90 | 222.30 | 221.10 | 222.00 | 221.38 | 1.23% | - |
| Nov 7, 2025 | 219.80 | 219.80 | 218.90 | 219.30 | 218.69 | -1.26% | - |
| Nov 6, 2025 | 224.40 | 224.80 | 222.10 | 222.10 | 221.48 | -0.54% | - |
| Nov 5, 2025 | 225.30 | 225.60 | 223.30 | 223.30 | 222.68 | -0.36% | - |
| Nov 4, 2025 | 221.80 | 224.30 | 221.50 | 224.10 | 223.48 | 0.90% | - |
| Nov 3, 2025 | 222.40 | 226.00 | 220.90 | 222.10 | 221.48 | -0.85% | - |
| Oct 31, 2025 | 222.50 | 224.40 | 222.30 | 224.00 | 223.38 | -0.27% | - |
| Oct 30, 2025 | 221.40 | 224.60 | 221.00 | 224.60 | 223.97 | -0.27% | - |
| Oct 29, 2025 | 230.90 | 231.00 | 225.20 | 225.20 | 224.57 | -2.64% | - |
| Oct 28, 2025 | 239.80 | 240.90 | 231.30 | 231.30 | 230.66 | -2.94% | - |
| Oct 27, 2025 | 239.70 | 239.70 | 238.30 | 238.30 | 237.64 | 0.29% | - |
| Oct 24, 2025 | 237.20 | 237.90 | 237.00 | 237.60 | 236.94 | 0.89% | - |
| Oct 23, 2025 | 238.00 | 239.20 | 235.50 | 235.50 | 234.84 | -1.09% | - |
| Oct 22, 2025 | 239.70 | 240.20 | 238.10 | 238.10 | 237.44 | -1.33% | - |
| Oct 21, 2025 | 241.60 | 241.60 | 240.30 | 241.30 | 240.63 | 0.54% | - |
| Oct 20, 2025 | 238.90 | 240.00 | 237.20 | 240.00 | 239.33 | 1.78% | - |
| Oct 17, 2025 | 230.60 | 235.80 | 229.20 | 235.80 | 235.14 | 1.03% | - |
| Oct 16, 2025 | 236.50 | 236.50 | 233.40 | 233.40 | 232.75 | -1.10% | - |
| Oct 15, 2025 | 235.30 | 236.00 | 234.10 | 236.00 | 235.34 | 1.29% | - |
| Oct 14, 2025 | 233.50 | 234.80 | 232.30 | 233.00 | 232.35 | -0.68% | - |
| Oct 13, 2025 | 239.30 | 239.30 | 234.60 | 234.60 | 233.95 | -0.85% | - |
| Oct 10, 2025 | 235.80 | 236.90 | 235.80 | 236.60 | 235.94 | -1.62% | - |