Ecolab Inc. (BIT:1ECL)
Italy · Delayed Price · Currency is EUR 228.10
+11.70 (5.41%)
Last updated: May 27, 2026, 9:25 AM CET
BIT:1ECL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 222.00 | 222.00 | 222.00 | 228.10 | 228.10 | 5.46% | 10 |
| May 26, 2026 | 216.30 | 216.30 | 216.30 | 216.30 | 216.30 | -0.05% | - |
| May 25, 2026 | 215.70 | 215.70 | 215.70 | 216.40 | 216.40 | -0.64% | 10 |
| May 22, 2026 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | 2.25% | - |
| May 21, 2026 | 216.80 | 216.80 | 213.30 | 213.00 | 213.00 | -0.09% | 16 |
| May 20, 2026 | 216.10 | 216.10 | 212.60 | 213.20 | 213.20 | 0.66% | 60 |
| May 19, 2026 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | -0.33% | - |
| May 18, 2026 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | 1.82% | - |
| May 15, 2026 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | -5.05% | - |
| May 14, 2026 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | 2.33% | - |
| May 13, 2026 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | 2.92% | - |
| May 12, 2026 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | -0.71% | - |
| May 11, 2026 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | -5.82% | - |
| May 8, 2026 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | 0.36% | - |
| May 7, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | -3.01% | - |
| May 6, 2026 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | -0.48% | - |
| May 5, 2026 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | 3.69% | - |
| May 4, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | - | - |
| Apr 30, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | 1.28% | - |
| Apr 29, 2026 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | 0.55% | - |
| Apr 28, 2026 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | -4.26% | - |
| Apr 27, 2026 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | -0.74% | - |
| Apr 24, 2026 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | -0.13% | - |
| Apr 23, 2026 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | -0.17% | - |
| Apr 22, 2026 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | -0.56% | - |
| Apr 21, 2026 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | -1.74% | - |
| Apr 20, 2026 | 235.70 | 235.70 | 235.70 | 235.70 | 235.70 | 0.55% | - |
| Apr 17, 2026 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | 1.78% | - |
| Apr 16, 2026 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | 1.01% | - |
| Apr 15, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -2.19% | - |
| Apr 14, 2026 | 233.10 | 233.10 | 233.10 | 233.10 | 233.10 | 0.52% | - |
| Apr 13, 2026 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | -0.39% | - |
| Apr 10, 2026 | 232.50 | 232.50 | 232.50 | 232.80 | 232.80 | 1.04% | 5 |
| Apr 9, 2026 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | 0.13% | - |
| Apr 8, 2026 | 229.30 | 229.30 | 229.30 | 230.10 | 230.10 | 1.81% | 2 |
| Apr 7, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -1.99% | - |
| Apr 2, 2026 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | -0.56% | - |
| Apr 1, 2026 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | 2.38% | - |
| Mar 31, 2026 | 227.10 | 227.10 | 227.10 | 226.50 | 226.50 | -2.03% | 3 |
| Mar 30, 2026 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | 1.14% | - |
| Mar 27, 2026 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | -0.48% | - |
| Mar 26, 2026 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | -1.33% | - |
| Mar 25, 2026 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | 0.95% | - |
| Mar 24, 2026 | 230.00 | 230.00 | 229.80 | 230.60 | 230.60 | 2.58% | 8 |
| Mar 23, 2026 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | 0.76% | - |
| Mar 20, 2026 | 223.10 | 223.10 | 223.10 | 223.10 | 223.10 | -1.11% | - |
| Mar 19, 2026 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | -2.88% | - |
| Mar 18, 2026 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | -1.53% | - |
| Mar 17, 2026 | 235.90 | 235.90 | 235.90 | 235.90 | 235.90 | -2.08% | - |
| Mar 16, 2026 | 240.90 | 240.90 | 240.90 | 240.90 | 240.90 | -0.27% | - |