Ecolab Inc. (VIE:ECL)
Austria
· Delayed Price · Currency is EUR 224.10
-3.80 (-1.67%)
Last updated: Apr 28, 2026, 5:32 PM CET
Ecolab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 232.10 | 232.10 | 231.20 | 231.30 | - | 1.49% | - |
| Apr 27, 2026 | 229.40 | 229.60 | 227.90 | 227.90 | 227.90 | -0.61% | - |
| Apr 24, 2026 | 233.20 | 233.20 | 229.30 | 229.30 | 229.30 | -0.39% | - |
| Apr 23, 2026 | 229.70 | 230.20 | 228.40 | 230.20 | 230.20 | -0.04% | - |
| Apr 22, 2026 | 232.00 | 232.70 | 230.30 | 230.30 | 230.30 | -0.60% | - |
| Apr 21, 2026 | 236.30 | 236.30 | 231.70 | 231.70 | 231.70 | -1.61% | - |
| Apr 20, 2026 | 235.20 | 236.00 | 233.40 | 235.50 | 235.50 | 0.51% | - |
| Apr 17, 2026 | 229.10 | 234.30 | 229.10 | 234.30 | 234.30 | 1.69% | - |
| Apr 16, 2026 | 229.40 | 230.80 | 229.20 | 230.40 | 230.40 | 1.05% | - |
| Apr 15, 2026 | 231.80 | 231.80 | 228.00 | 228.00 | 228.00 | -2.19% | - |
| Apr 14, 2026 | 233.70 | 234.00 | 232.90 | 233.10 | 233.10 | 0.60% | - |
| Apr 13, 2026 | 232.30 | 232.90 | 231.70 | 231.70 | 231.70 | -0.73% | - |
| Apr 10, 2026 | 233.00 | 233.40 | 232.70 | 233.40 | 233.40 | 1.30% | - |
| Apr 9, 2026 | 233.20 | 233.20 | 230.40 | 230.40 | 230.40 | -0.13% | - |
| Apr 8, 2026 | 230.90 | 230.90 | 229.90 | 230.70 | 230.70 | 2.12% | - |
| Apr 7, 2026 | 231.00 | 231.40 | 225.90 | 225.90 | 225.90 | -1.83% | - |
| Apr 2, 2026 | 231.00 | 232.10 | 230.10 | 230.10 | 230.10 | -0.73% | - |
| Apr 1, 2026 | 231.10 | 231.80 | 230.00 | 231.80 | 231.80 | 2.48% | - |
| Mar 31, 2026 | 230.70 | 230.90 | 226.20 | 226.20 | 226.20 | -2.12% | - |
| Mar 30, 2026 | 227.60 | 231.10 | 227.60 | 231.10 | 231.10 | 1.01% | - |
| Mar 27, 2026 | 229.90 | 229.90 | 228.80 | 228.80 | 228.80 | -0.35% | - |
| Mar 26, 2026 | 231.60 | 232.50 | 229.60 | 229.60 | 229.60 | -1.37% | - |
| Mar 25, 2026 | 229.40 | 232.80 | 229.40 | 232.80 | 232.80 | 1.13% | - |
| Mar 24, 2026 | 226.70 | 230.20 | 226.70 | 230.20 | 230.20 | 2.22% | - |
| Mar 23, 2026 | 220.50 | 225.20 | 220.50 | 225.20 | 225.20 | 1.30% | 13 |
| Mar 20, 2026 | 223.80 | 223.80 | 222.30 | 222.30 | 222.30 | -1.55% | - |
| Mar 19, 2026 | 228.10 | 228.40 | 224.70 | 225.80 | 225.80 | -2.88% | - |
| Mar 18, 2026 | 237.90 | 237.90 | 231.60 | 232.50 | 232.50 | -2.88% | - |
| Mar 11, 2026 | 242.30 | 242.40 | 238.70 | 239.40 | 238.76 | -1.52% | - |
| Mar 10, 2026 | 243.40 | 243.50 | 242.60 | 243.10 | 242.45 | 1.46% | - |
| Mar 9, 2026 | 240.80 | 242.20 | 237.90 | 239.60 | 238.96 | -1.72% | 14 |
| Mar 6, 2026 | 247.30 | 247.30 | 243.80 | 243.80 | 243.15 | -2.40% | - |
| Mar 5, 2026 | 255.60 | 256.30 | 249.80 | 249.80 | 249.14 | -2.42% | - |
| Mar 4, 2026 | 255.50 | 256.80 | 255.50 | 256.00 | 255.32 | 0.99% | - |
| Mar 3, 2026 | 257.80 | 257.80 | 253.50 | 253.50 | 252.83 | -2.50% | - |
| Mar 2, 2026 | 260.30 | 260.40 | 257.20 | 260.00 | 259.31 | 0.19% | - |
| Feb 27, 2026 | 258.10 | 259.50 | 258.10 | 259.50 | 258.81 | 0.27% | - |
| Feb 26, 2026 | 257.80 | 260.60 | 257.80 | 258.80 | 258.11 | 0.27% | - |
| Feb 25, 2026 | 261.20 | 262.40 | 258.10 | 258.10 | 257.41 | -1.15% | - |
| Feb 24, 2026 | 259.30 | 261.10 | 259.30 | 261.10 | 260.41 | 1.52% | - |
| Feb 23, 2026 | 255.90 | 257.20 | 255.80 | 257.20 | 256.52 | 0.90% | - |
| Feb 20, 2026 | 256.50 | 256.50 | 254.90 | 254.90 | 254.22 | -0.74% | - |
| Feb 19, 2026 | 255.50 | 256.80 | 255.50 | 256.80 | 256.12 | 0.43% | - |
| Feb 18, 2026 | 257.10 | 257.70 | 255.70 | 255.70 | 255.02 | -0.20% | - |
| Feb 17, 2026 | 252.70 | 256.20 | 252.30 | 256.20 | 255.52 | 1.30% | - |
| Feb 16, 2026 | 252.90 | 253.40 | 252.90 | 252.90 | 252.23 | -0.39% | - |
| Feb 13, 2026 | 253.30 | 253.90 | 253.10 | 253.90 | 253.23 | -1.36% | - |
| Feb 12, 2026 | 256.50 | 257.40 | 255.00 | 257.40 | 256.72 | 1.70% | - |
| Feb 11, 2026 | 252.10 | 253.10 | 249.90 | 253.10 | 252.43 | 0.68% | 6 |
| Feb 10, 2026 | 241.90 | 251.40 | 241.60 | 251.40 | 250.73 | 4.49% | - |
| Feb 9, 2026 | 244.90 | 244.90 | 240.60 | 240.60 | 239.96 | -1.51% | - |
| Feb 6, 2026 | 243.40 | 244.40 | 243.40 | 244.30 | 243.65 | 0.29% | - |
| Feb 5, 2026 | 244.00 | 244.90 | 243.00 | 243.60 | 242.95 | 0.25% | - |
| Feb 4, 2026 | 239.00 | 243.00 | 239.00 | 243.00 | 242.35 | 0.87% | - |
| Feb 3, 2026 | 239.70 | 240.90 | 239.30 | 240.90 | 240.26 | 0.33% | - |
| Feb 2, 2026 | 236.20 | 240.10 | 236.20 | 240.10 | 239.46 | 1.65% | 4 |
| Jan 30, 2026 | 233.60 | 238.10 | 233.60 | 236.20 | 235.57 | 0.55% | - |
| Jan 29, 2026 | 235.00 | 235.30 | 234.90 | 234.90 | 234.28 | -0.72% | - |
| Jan 28, 2026 | 237.10 | 237.60 | 236.60 | 236.60 | 235.97 | - | - |
| Jan 27, 2026 | 239.10 | 239.10 | 236.60 | 236.60 | 235.97 | -0.67% | - |
| Jan 26, 2026 | 238.00 | 238.50 | 237.80 | 238.20 | 237.57 | -0.67% | - |
| Jan 23, 2026 | 239.50 | 239.80 | 238.40 | 239.80 | 239.16 | 0.17% | - |
| Jan 22, 2026 | 239.70 | 240.50 | 236.50 | 239.40 | 238.76 | 0.93% | 20 |
| Jan 21, 2026 | 233.50 | 237.20 | 232.50 | 237.20 | 236.57 | 1.50% | - |
| Jan 20, 2026 | 233.30 | 234.10 | 231.60 | 233.70 | 233.08 | -0.68% | 45 |
| Jan 19, 2026 | 235.70 | 235.70 | 235.00 | 235.30 | 234.68 | -1.22% | - |
| Jan 16, 2026 | 239.30 | 239.30 | 238.20 | 238.20 | 237.57 | -0.46% | - |
| Jan 15, 2026 | 236.90 | 239.30 | 236.90 | 239.30 | 238.66 | 1.01% | - |
| Jan 14, 2026 | 234.40 | 236.90 | 233.80 | 236.90 | 236.27 | 1.54% | - |
| Jan 13, 2026 | 232.50 | 233.30 | 231.80 | 233.30 | 232.68 | -0.17% | - |
| Jan 12, 2026 | 231.60 | 233.70 | 230.90 | 233.70 | 233.08 | -0.17% | - |
| Jan 9, 2026 | 233.60 | 234.10 | 233.20 | 234.10 | 233.48 | 0.13% | - |
| Jan 8, 2026 | 229.60 | 233.80 | 229.00 | 233.80 | 233.18 | 1.12% | - |
| Jan 7, 2026 | 232.70 | 233.00 | 231.20 | 231.20 | 230.59 | 0.70% | - |
| Jan 6, 2026 | 224.30 | 229.60 | 224.30 | 229.60 | 228.99 | 2.55% | - |
| Jan 5, 2026 | 224.90 | 225.10 | 223.20 | 223.90 | 223.31 | 0.31% | - |
| Jan 2, 2026 | 223.70 | 224.90 | 223.20 | 223.20 | 222.61 | -1.02% | - |
| Dec 30, 2025 | 225.50 | 225.60 | 225.50 | 225.50 | 224.90 | 0.27% | - |
| Dec 29, 2025 | 225.50 | 225.80 | 224.90 | 224.90 | 224.30 | -0.35% | - |
| Dec 23, 2025 | 227.00 | 227.00 | 225.70 | 225.70 | 225.10 | -0.70% | - |
| Dec 22, 2025 | 225.10 | 227.30 | 224.30 | 227.30 | 226.70 | 1.29% | - |
| Dec 19, 2025 | 224.40 | 224.70 | 223.10 | 224.40 | 223.80 | -0.88% | - |
| Dec 18, 2025 | 223.20 | 226.40 | 223.20 | 226.40 | 225.80 | 1.66% | - |
| Dec 17, 2025 | 221.60 | 222.70 | 220.90 | 222.70 | 222.11 | 0.50% | - |
| Dec 16, 2025 | 221.10 | 225.00 | 221.00 | 221.60 | 221.01 | -0.54% | - |
| Dec 12, 2025 | 223.10 | 224.10 | 222.80 | 222.80 | 221.59 | 0.59% | - |
| Dec 11, 2025 | 219.20 | 221.50 | 219.20 | 221.50 | 220.30 | 1.33% | - |
| Dec 10, 2025 | 217.90 | 218.60 | 216.80 | 218.60 | 217.41 | -0.77% | 2 |
| Dec 9, 2025 | 221.30 | 221.60 | 220.30 | 220.30 | 219.10 | -1.03% | - |
| Dec 8, 2025 | 224.20 | 224.70 | 221.90 | 222.60 | 221.39 | -0.98% | - |
| Dec 5, 2025 | 226.90 | 227.40 | 224.80 | 224.80 | 223.58 | -0.62% | - |
| Dec 4, 2025 | 226.80 | 226.80 | 226.20 | 226.20 | 224.97 | -2.04% | - |
| Dec 3, 2025 | 233.20 | 233.20 | 230.90 | 230.90 | 229.65 | -1.07% | - |
| Dec 2, 2025 | 234.70 | 235.80 | 233.40 | 233.40 | 232.13 | -1.06% | - |
| Dec 1, 2025 | 235.90 | 235.90 | 235.10 | 235.90 | 234.62 | -0.80% | 2 |
| Nov 28, 2025 | 237.70 | 238.20 | 236.80 | 237.80 | 236.51 | 0.25% | 28 |
| Nov 27, 2025 | 237.30 | 237.50 | 237.20 | 237.20 | 235.91 | -0.13% | - |
| Nov 26, 2025 | 236.80 | 237.50 | 235.80 | 237.50 | 236.21 | 0.30% | - |
| Nov 25, 2025 | 233.20 | 236.80 | 232.90 | 236.80 | 235.51 | 1.98% | - |
| Nov 24, 2025 | 232.20 | 232.20 | 231.40 | 232.20 | 230.94 | 0.04% | - |