Ecolab Inc. (ETR:ECJ)
Germany · Delayed Price · Currency is EUR 259.80
-4.40 (-1.67%)
At close: Feb 27, 2026
Ecolab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | -1.67% | - |
| Feb 25, 2026 | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | 1.19% | 2 |
| Feb 24, 2026 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | 1.56% | - |
| Feb 23, 2026 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | 0.67% | - |
| Feb 20, 2026 | 257.60 | 257.60 | 255.40 | 255.40 | 255.40 | -0.66% | 2 |
| Feb 19, 2026 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | 0.59% | 75 |
| Feb 18, 2026 | 261.20 | 261.20 | 255.40 | 255.60 | 255.60 | -0.35% | 176 |
| Feb 17, 2026 | 253.40 | 256.50 | 253.40 | 256.50 | 256.50 | 1.50% | 2 |
| Feb 16, 2026 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | -0.43% | - |
| Feb 13, 2026 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | -1.28% | - |
| Feb 12, 2026 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | 1.58% | - |
| Feb 11, 2026 | 251.40 | 253.10 | 251.40 | 253.10 | 253.10 | 5.20% | 43 |
| Feb 9, 2026 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | -1.55% | - |
| Feb 6, 2026 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | 0.45% | - |
| Feb 5, 2026 | 243.30 | 243.30 | 243.30 | 243.30 | 243.30 | 0.16% | - |
| Feb 4, 2026 | 243.80 | 243.80 | 240.30 | 242.90 | 242.90 | 0.66% | 28 |
| Feb 3, 2026 | 239.80 | 241.30 | 239.80 | 241.30 | 241.30 | 0.54% | 6 |
| Feb 2, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 1.57% | - |
| Jan 30, 2026 | 236.30 | 236.30 | 236.30 | 236.30 | 236.30 | 0.60% | - |
| Jan 29, 2026 | 233.70 | 234.90 | 233.70 | 234.90 | 234.90 | -0.72% | 38 |
| Jan 28, 2026 | 234.90 | 236.60 | 234.90 | 236.60 | 236.60 | - | 6 |
| Jan 27, 2026 | 240.00 | 240.00 | 236.50 | 236.60 | 236.60 | -0.67% | 31 |
| Jan 26, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | -0.71% | - |
| Jan 23, 2026 | 239.20 | 239.90 | 239.20 | 239.90 | 239.90 | 4.30% | 34 |
| Jan 21, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -1.58% | 17 |
| Jan 20, 2026 | 232.60 | 233.70 | 232.60 | 233.70 | 233.70 | -1.39% | 4 |
| Jan 19, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | -0.46% | - |
| Jan 16, 2026 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | -0.33% | 15 |
| Jan 15, 2026 | 238.80 | 240.00 | 236.90 | 238.90 | 238.90 | 0.97% | 58 |
| Jan 14, 2026 | 233.70 | 236.60 | 233.70 | 236.60 | 236.60 | 1.41% | 4 |
| Jan 13, 2026 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | -0.21% | - |
| Jan 12, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | -0.09% | - |
| Jan 9, 2026 | 235.40 | 235.40 | 234.00 | 234.00 | 234.00 | 0.13% | 1 |
| Jan 8, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | 1.04% | - |
| Jan 7, 2026 | 231.30 | 231.30 | 231.30 | 231.30 | 231.30 | 0.61% | - |
| Jan 6, 2026 | 229.70 | 229.90 | 229.20 | 229.90 | 229.90 | 2.63% | 15 |
| Jan 5, 2026 | 223.40 | 224.00 | 223.40 | 224.00 | 224.00 | 0.40% | 22 |
| Jan 2, 2026 | 225.00 | 225.00 | 222.30 | 223.10 | 223.10 | 0.18% | 65 |
| Dec 30, 2025 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | -0.93% | - |
| Dec 29, 2025 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | -0.44% | 13 |
| Dec 23, 2025 | 225.10 | 225.80 | 225.10 | 225.80 | 225.80 | -0.62% | 18 |
| Dec 22, 2025 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | 1.38% | - |
| Dec 19, 2025 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | -1.06% | 45 |
| Dec 18, 2025 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | 1.75% | - |
| Dec 17, 2025 | 217.40 | 222.60 | 217.40 | 222.60 | 222.60 | 0.41% | 3 |
| Dec 16, 2025 | 221.70 | 221.70 | 221.70 | 221.70 | 221.70 | 0.27% | - |
| Dec 15, 2025 | 223.40 | 223.40 | 221.10 | 221.10 | 220.48 | -0.81% | 2 |
| Dec 12, 2025 | 222.90 | 222.90 | 222.90 | 222.90 | 222.27 | 0.59% | - |
| Dec 11, 2025 | 221.40 | 221.60 | 221.40 | 221.60 | 220.98 | 1.42% | 22 |
| Dec 10, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 217.89 | -0.77% | - |