Ecolab Inc. (BIT:1ECL)
Italy · Delayed Price · Currency is EUR 234.90
+6.80 (2.98%)
Last updated: Jun 16, 2026, 10:55 AM CET
BIT:1ECL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 0.89% | - |
| Jun 16, 2026 | 237.90 | 237.90 | 237.90 | 234.90 | 234.90 | -5.55% | 6 |
| Jun 15, 2026 | 248.70 | 248.70 | 248.70 | 248.70 | 248.70 | 9.03% | - |
| Jun 12, 2026 | 228.10 | 228.10 | 228.10 | 228.10 | 228.10 | 0.71% | - |
| Jun 11, 2026 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | 0.85% | - |
| Jun 10, 2026 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | -0.97% | - |
| Jun 9, 2026 | 226.80 | 226.80 | 226.80 | 226.80 | 226.80 | 1.48% | - |
| Jun 8, 2026 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 0.36% | - |
| Jun 5, 2026 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | 0.81% | - |
| Jun 4, 2026 | 220.90 | 220.90 | 220.90 | 220.90 | 220.90 | -0.50% | - |
| Jun 3, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 1.46% | - |
| Jun 2, 2026 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | 1.96% | - |
| Jun 1, 2026 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | -2.72% | - |
| May 29, 2026 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | -2.65% | - |
| May 28, 2026 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | -0.66% | - |
| 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 |