Ecolab Inc. (BIT:1ECL)
Italy · Delayed Price · Currency is EUR 225.40
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Ecolab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | -0.09% | - |
| Sep 18, 2025 | 229.40 | 229.40 | 229.40 | 225.40 | 225.40 | 0.27% | 5 |
| Sep 17, 2025 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | -0.04% | - |
| Sep 16, 2025 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | -3.56% | - |
| Sep 15, 2025 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | - | - |
| Sep 12, 2025 | 232.65 | 232.65 | 232.65 | 233.20 | 232.65 | 0.60% | - |
| Sep 11, 2025 | 232.70 | 232.70 | 232.70 | 231.80 | 231.25 | 0.78% | 3 |
| Sep 10, 2025 | 229.45 | 229.45 | 229.45 | 230.00 | 229.45 | -0.43% | - |
| Sep 9, 2025 | 230.45 | 230.45 | 230.45 | 231.00 | 230.45 | -1.16% | - |
| Sep 8, 2025 | 233.14 | 233.14 | 233.14 | 233.70 | 233.14 | -0.09% | - |
| Sep 5, 2025 | 233.34 | 233.34 | 233.34 | 233.90 | 233.34 | -0.89% | - |
| Sep 4, 2025 | 235.44 | 235.44 | 235.44 | 236.00 | 235.44 | 0.73% | - |
| Sep 3, 2025 | 233.74 | 233.74 | 233.74 | 234.30 | 233.74 | -0.97% | - |
| Sep 2, 2025 | 236.04 | 236.04 | 236.04 | 236.60 | 236.04 | -0.29% | - |
| Sep 1, 2025 | 236.74 | 236.74 | 236.74 | 237.30 | 236.74 | - | - |
| Aug 29, 2025 | 236.74 | 236.74 | 236.74 | 237.30 | 236.74 | -0.42% | - |
| Aug 28, 2025 | 246.60 | 246.60 | 246.60 | 238.30 | 237.73 | -1.24% | 3 |
| Aug 27, 2025 | 240.73 | 240.73 | 240.73 | 241.30 | 240.73 | 1.26% | - |
| Aug 26, 2025 | 237.73 | 237.73 | 237.73 | 238.30 | 237.73 | -0.46% | - |
| Aug 25, 2025 | 238.83 | 238.83 | 238.83 | 239.40 | 238.83 | -1.52% | - |
| Aug 22, 2025 | 242.52 | 242.52 | 242.52 | 243.10 | 242.52 | -0.49% | - |
| Aug 21, 2025 | 244.30 | 244.30 | 244.30 | 244.30 | 243.72 | 0.25% | 45 |
| Aug 20, 2025 | 243.12 | 243.12 | 243.12 | 243.70 | 243.12 | 0.29% | - |
| Aug 19, 2025 | 242.42 | 242.42 | 242.42 | 243.00 | 242.42 | 0.37% | - |
| Aug 18, 2025 | 241.52 | 241.52 | 241.52 | 242.10 | 241.52 | 1.13% | - |
| Aug 14, 2025 | 238.83 | 238.83 | 238.83 | 239.40 | 238.83 | 0.55% | - |
| Aug 13, 2025 | 237.53 | 237.53 | 237.53 | 238.10 | 237.53 | 2.23% | - |
| Aug 12, 2025 | 232.35 | 232.35 | 232.35 | 232.90 | 232.35 | -0.60% | - |
| Aug 11, 2025 | 233.74 | 233.74 | 233.74 | 234.30 | 233.74 | 0.30% | - |
| Aug 8, 2025 | 233.04 | 233.04 | 233.04 | 233.60 | 233.04 | 1.13% | - |
| Aug 7, 2025 | 233.80 | 241.00 | 233.80 | 231.00 | 230.45 | 0.30% | 85 |
| Aug 6, 2025 | 229.75 | 229.75 | 229.75 | 230.30 | 229.75 | 0.35% | - |
| Aug 5, 2025 | 228.95 | 228.95 | 228.95 | 229.50 | 228.95 | 1.06% | - |
| Aug 4, 2025 | 226.56 | 226.56 | 226.56 | 227.10 | 226.56 | 0.80% | - |
| Aug 1, 2025 | 225.00 | 225.00 | 225.00 | 225.30 | 224.76 | -2.76% | 2 |
| Jul 31, 2025 | 231.15 | 231.15 | 231.15 | 231.70 | 231.15 | 0.65% | - |
| Jul 30, 2025 | 229.65 | 229.65 | 229.65 | 230.20 | 229.65 | 2.54% | - |
| Jul 29, 2025 | 230.40 | 230.40 | 230.40 | 224.50 | 223.97 | -3.73% | 11 |
| Jul 28, 2025 | 232.65 | 232.65 | 232.65 | 233.20 | 232.65 | 1.35% | - |
| Jul 25, 2025 | 229.55 | 229.55 | 229.55 | 230.10 | 229.55 | 0.66% | - |
| Jul 24, 2025 | 228.06 | 228.06 | 228.06 | 228.60 | 228.06 | -0.39% | - |
| Jul 23, 2025 | 228.95 | 228.95 | 228.95 | 229.50 | 228.95 | - | - |
| Jul 22, 2025 | 228.95 | 228.95 | 228.95 | 229.50 | 228.95 | - | - |
| Jul 21, 2025 | 228.95 | 228.95 | 228.95 | 229.50 | 228.95 | -0.13% | - |
| Jul 18, 2025 | 229.25 | 229.25 | 229.25 | 229.80 | 229.25 | -0.43% | - |
| Jul 17, 2025 | 230.25 | 230.25 | 230.25 | 230.80 | 230.25 | 1.85% | - |
| Jul 16, 2025 | 226.06 | 226.06 | 226.06 | 226.60 | 226.06 | -1.52% | - |
| Jul 15, 2025 | 229.55 | 229.55 | 229.55 | 230.10 | 229.55 | 0.66% | - |
| Jul 14, 2025 | 228.06 | 228.06 | 228.06 | 228.60 | 228.06 | 0.35% | - |
| Jul 11, 2025 | 227.26 | 227.26 | 227.26 | 227.80 | 227.26 | -0.04% | - |