Ecolab Inc. (BIT:1ECL)
Italy · Delayed Price · Currency is EUR 258.10
0.00 (0.00%)
At close: Mar 2, 2026
Ecolab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | -2.54% | - |
| Mar 2, 2026 | 260.10 | 260.10 | 260.10 | 260.10 | 260.10 | 0.27% | - |
| Feb 27, 2026 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | 0.31% | - |
| Feb 26, 2026 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | 0.19% | - |
| Feb 25, 2026 | 257.30 | 261.60 | 257.30 | 258.10 | 258.10 | -1.07% | 8 |
| Feb 24, 2026 | 260.90 | 260.90 | 260.90 | 260.90 | 260.90 | 1.72% | - |
| Feb 23, 2026 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | 0.47% | - |
| Feb 20, 2026 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | -0.58% | - |
| Feb 19, 2026 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | 0.35% | - |
| Feb 18, 2026 | 255.90 | 255.90 | 255.90 | 255.90 | 255.90 | -0.23% | - |
| Feb 17, 2026 | 254.00 | 256.00 | 254.00 | 256.50 | 256.50 | 0.90% | 8 |
| Feb 16, 2026 | 279.00 | 279.00 | 279.00 | 254.20 | 254.20 | 0.20% | 6 |
| Feb 13, 2026 | 253.70 | 253.70 | 253.70 | 253.70 | 253.70 | -1.28% | - |
| Feb 12, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 1.58% | - |
| Feb 11, 2026 | 249.00 | 249.00 | 249.00 | 253.00 | 253.00 | 0.92% | 2 |
| Feb 10, 2026 | 250.70 | 250.70 | 250.70 | 250.70 | 250.70 | 4.15% | - |
| Feb 9, 2026 | 240.70 | 240.70 | 240.70 | 240.70 | 240.70 | -1.39% | - |
| Feb 6, 2026 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | 0.16% | - |
| Feb 5, 2026 | 245.60 | 245.60 | 242.70 | 243.70 | 243.70 | 0.25% | 9 |
| Feb 4, 2026 | 244.10 | 244.10 | 228.80 | 243.10 | 243.10 | 0.79% | 22 |
| Feb 3, 2026 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | 0.33% | - |
| Feb 2, 2026 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | 1.65% | - |
| Jan 30, 2026 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | 0.72% | - |
| Jan 29, 2026 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | -0.59% | - |
| Jan 28, 2026 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | -0.21% | - |
| Jan 27, 2026 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | -0.63% | - |
| Jan 26, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | -0.79% | - |
| Jan 23, 2026 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | 0.25% | - |
| Jan 22, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | 0.80% | - |
| Jan 21, 2026 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | 1.63% | - |
| Jan 20, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | -0.51% | - |
| Jan 19, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -1.30% | - |
| Jan 16, 2026 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | -0.54% | - |
| Jan 15, 2026 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | 1.14% | - |
| Jan 14, 2026 | 235.70 | 235.70 | 235.70 | 236.70 | 236.70 | 1.33% | 24 |
| Jan 13, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | -0.13% | - |
| Jan 12, 2026 | 233.90 | 233.90 | 233.90 | 233.90 | 233.90 | -0.09% | - |
| Jan 9, 2026 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | 0.09% | - |
| Jan 8, 2026 | 233.90 | 233.90 | 233.90 | 233.90 | 233.90 | 1.26% | - |
| Jan 7, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 0.43% | - |
| Jan 6, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 2.68% | - |
| Jan 5, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.31% | - |
| Jan 2, 2026 | 230.00 | 230.00 | 230.00 | 223.30 | 223.30 | -0.62% | 2 |
| Dec 30, 2025 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | -0.04% | - |
| Dec 29, 2025 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | -0.35% | - |
| Dec 23, 2025 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | -0.75% | - |
| Dec 22, 2025 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | 1.16% | - |
| Dec 19, 2025 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | -0.71% | - |
| Dec 18, 2025 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | 1.62% | - |
| Dec 17, 2025 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | 0.59% | - |