Ecolab Inc. (BIT:1ECL)
Italy · Delayed Price · Currency is EUR 229.30
-1.10 (-0.48%)
At close: May 6, 2026
BIT:1ECL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.54% | - |
| Mar 13, 2026 | 242.20 | 242.20 | 242.20 | 242.20 | 241.56 | 0.83% | - |
| Mar 12, 2026 | 240.20 | 240.20 | 240.20 | 240.20 | 239.57 | 0.46% | - |
| Mar 11, 2026 | 239.10 | 239.10 | 239.10 | 239.10 | 238.47 | -1.65% | - |
| Mar 10, 2026 | 243.10 | 243.10 | 243.10 | 243.10 | 242.46 | 1.42% | - |
| Mar 9, 2026 | 238.80 | 238.80 | 238.80 | 239.70 | 239.07 | -1.68% | 25 |
| Mar 6, 2026 | 243.80 | 243.80 | 243.80 | 243.80 | 243.16 | -2.28% | - |
| Mar 5, 2026 | 249.50 | 249.50 | 249.50 | 249.50 | 248.84 | -2.50% | - |
| Mar 4, 2026 | 255.90 | 255.90 | 255.90 | 255.90 | 255.23 | 0.95% | - |
| Mar 3, 2026 | 253.50 | 253.50 | 253.50 | 253.50 | 252.83 | -2.54% | - |
| Mar 2, 2026 | 260.10 | 260.10 | 260.10 | 260.10 | 259.41 | 0.27% | - |
| Feb 27, 2026 | 259.40 | 259.40 | 259.40 | 259.40 | 258.72 | 0.31% | - |
| Feb 26, 2026 | 258.60 | 258.60 | 258.60 | 258.60 | 257.92 | 0.19% | - |
| Feb 25, 2026 | 257.30 | 261.60 | 257.30 | 258.10 | 257.42 | -1.07% | 8 |
| Feb 24, 2026 | 260.90 | 260.90 | 260.90 | 260.90 | 260.21 | 1.72% | - |
| Feb 23, 2026 | 256.50 | 256.50 | 256.50 | 256.50 | 255.82 | 0.47% | - |