Ecolab Inc. (BIT:1ECL)
Italy · Delayed Price · Currency is EUR 242.70
+1.10 (0.46%)
At close: Sep 25, 2026
BIT:1ECL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 241.60 | 241.60 | 241.60 | 241.60 | 241.60 | -0.25% | - |
| Sep 23, 2026 | 242.20 | 242.20 | 242.20 | 242.20 | 242.20 | 1.21% | - |
| Sep 22, 2026 | 239.30 | 239.30 | 239.30 | 239.30 | 239.30 | 1.57% | - |
| Sep 21, 2026 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | 0.30% | - |
| Sep 18, 2026 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | -1.59% | - |
| Sep 17, 2026 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | -0.58% | - |
| Sep 16, 2026 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | 1.09% | - |
| Sep 15, 2026 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | -6.24% | - |
| Sep 14, 2026 | 253.30 | 253.30 | 253.30 | 253.30 | 253.30 | 7.03% | - |
| Sep 11, 2026 | 237.30 | 237.30 | 237.30 | 237.30 | 236.67 | 2.46% | - |
| Sep 10, 2026 | 231.60 | 231.60 | 231.60 | 231.60 | 230.99 | -1.86% | - |
| Sep 9, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.37 | -0.88% | - |
| Sep 8, 2026 | 238.10 | 238.10 | 238.10 | 238.10 | 237.47 | -0.63% | - |
| Sep 7, 2026 | 239.60 | 239.60 | 239.60 | 239.60 | 238.96 | -0.13% | - |
| Sep 4, 2026 | 239.90 | 239.90 | 239.90 | 239.90 | 239.26 | -0.42% | - |
| Sep 3, 2026 | 240.90 | 240.90 | 240.90 | 240.90 | 240.26 | -1.11% | - |
| Sep 2, 2026 | 243.60 | 243.60 | 243.60 | 243.60 | 242.95 | 0.54% | - |
| Sep 1, 2026 | 242.30 | 242.30 | 242.30 | 242.30 | 241.66 | -0.98% | - |
| Aug 31, 2026 | 244.70 | 244.70 | 244.70 | 244.70 | 244.05 | -0.89% | - |
| Aug 28, 2026 | 246.90 | 246.90 | 246.90 | 246.90 | 246.25 | 0.45% | - |
| Aug 27, 2026 | 245.80 | 245.80 | 245.80 | 245.80 | 245.15 | -2.07% | - |
| Aug 26, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 250.33 | 1.46% | - |
| Aug 25, 2026 | 247.40 | 247.40 | 247.40 | 247.40 | 246.74 | 0.45% | - |
| Aug 24, 2026 | 243.00 | 243.00 | 243.00 | 246.30 | 245.65 | 2.20% | 1 |
| Aug 21, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 240.36 | -1.79% | - |
| Aug 20, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 244.75 | 0.66% | - |
| Aug 19, 2026 | 241.60 | 241.60 | 241.60 | 243.80 | 243.15 | 0.95% | 2 |
| Aug 18, 2026 | 241.50 | 241.50 | 241.50 | 241.50 | 240.86 | 2.55% | - |
| Aug 17, 2026 | 235.50 | 235.50 | 235.50 | 235.50 | 234.88 | -1.09% | - |
| Aug 14, 2026 | 238.10 | 238.10 | 238.10 | 238.10 | 237.47 | 0.13% | - |
| Aug 13, 2026 | 237.80 | 237.80 | 237.80 | 237.80 | 237.17 | -2.58% | - |
| Aug 12, 2026 | 249.80 | 249.80 | 249.80 | 244.10 | 243.45 | -1.13% | 20 |
| Aug 11, 2026 | 246.90 | 246.90 | 246.90 | 246.90 | 246.25 | 0.65% | - |
| Aug 10, 2026 | 245.30 | 245.30 | 245.30 | 245.30 | 244.65 | -0.65% | - |
| Aug 7, 2026 | 246.90 | 246.90 | 246.90 | 246.90 | 246.25 | 1.06% | 1 |
| Aug 6, 2026 | 244.30 | 244.30 | 244.30 | 244.30 | 243.65 | -0.04% | - |
| Aug 5, 2026 | 244.40 | 244.40 | 244.40 | 244.40 | 243.75 | 0.83% | - |
| Aug 4, 2026 | 242.40 | 242.40 | 242.40 | 242.40 | 241.76 | 0.62% | - |
| Aug 3, 2026 | 240.90 | 240.90 | 240.90 | 240.90 | 240.26 | 0.37% | - |
| Jul 31, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 239.36 | -0.46% | - |
| Jul 30, 2026 | 241.10 | 241.10 | 241.10 | 241.10 | 240.46 | -2.31% | - |
| Jul 29, 2026 | 246.80 | 246.80 | 246.80 | 246.80 | 246.15 | -0.68% | - |
| Jul 28, 2026 | 248.50 | 248.50 | 248.50 | 248.50 | 247.84 | 4.41% | - |
| Jul 27, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 237.37 | 0.55% | - |
| Jul 24, 2026 | 236.70 | 236.70 | 236.70 | 236.70 | 236.07 | 2.42% | - |
| Jul 23, 2026 | 231.10 | 231.10 | 231.10 | 231.10 | 230.49 | -0.09% | - |
| Jul 22, 2026 | 231.30 | 231.30 | 231.30 | 231.30 | 230.69 | -0.77% | - |
| Jul 21, 2026 | 233.10 | 233.10 | 233.10 | 233.10 | 232.48 | -0.38% | - |
| Jul 20, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.38 | -3.31% | - |
| Jul 17, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 241.36 | 1.13% | - |