Ecolab Inc. (ETR:ECJ)
Germany · Delayed Price · Currency is EUR 229.10
-1.40 (-0.61%)
Last updated: Mar 27, 2026, 8:01 AM CET
ETR:ECJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 231.80 | 231.80 | 228.60 | 228.90 | 228.90 | -0.43% | 33 |
| Mar 26, 2026 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | -1.33% | - |
| Mar 25, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 3.56% | 20 |
| Mar 23, 2026 | 225.80 | 225.80 | 225.00 | 225.00 | 225.00 | 1.12% | 5 |
| Mar 20, 2026 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | -4.22% | - |
| Mar 18, 2026 | 231.90 | 232.30 | 231.90 | 232.30 | 232.30 | -1.57% | 8 |
| Mar 17, 2026 | 236.30 | 236.30 | 236.00 | 236.00 | 236.00 | -3.79% | 7 |
| Mar 16, 2026 | 245.30 | 245.30 | 245.30 | 245.30 | 244.66 | 1.20% | 18 |
| Mar 13, 2026 | 242.40 | 242.40 | 242.40 | 242.40 | 241.77 | 0.87% | - |
| Mar 12, 2026 | 240.30 | 240.30 | 240.30 | 240.30 | 239.68 | 0.17% | - |
| Mar 11, 2026 | 243.70 | 243.70 | 239.90 | 239.90 | 239.28 | -1.44% | 10 |
| Mar 10, 2026 | 242.90 | 243.40 | 242.90 | 243.40 | 242.77 | 1.46% | 20 |
| Mar 9, 2026 | 239.00 | 239.90 | 235.70 | 239.90 | 239.28 | -1.68% | 115 |
| Mar 6, 2026 | 246.70 | 246.70 | 244.00 | 244.00 | 243.37 | -5.79% | 14 |
| Mar 5, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 258.33 | 1.21% | 109 |
| Mar 4, 2026 | 257.30 | 257.30 | 255.90 | 255.90 | 255.24 | 0.83% | 54 |
| Mar 3, 2026 | 259.00 | 259.80 | 253.30 | 253.80 | 253.14 | -2.38% | 61 |
| Mar 2, 2026 | 260.00 | 260.00 | 255.10 | 260.00 | 259.33 | 0.08% | 119 |
| Feb 27, 2026 | 259.80 | 259.80 | 259.80 | 259.80 | 259.13 | -1.67% | - |
| Feb 25, 2026 | 264.20 | 264.20 | 264.20 | 264.20 | 263.52 | 1.19% | 2 |
| Feb 24, 2026 | 261.10 | 261.10 | 261.10 | 261.10 | 260.42 | 1.56% | - |
| Feb 23, 2026 | 257.10 | 257.10 | 257.10 | 257.10 | 256.43 | 0.67% | - |
| Feb 20, 2026 | 257.60 | 257.60 | 255.40 | 255.40 | 254.74 | -0.66% | 2 |
| Feb 19, 2026 | 257.10 | 257.10 | 257.10 | 257.10 | 256.43 | 0.59% | 75 |
| Feb 18, 2026 | 261.20 | 261.20 | 255.40 | 255.60 | 254.94 | -0.35% | 176 |
| Feb 17, 2026 | 253.40 | 256.50 | 253.40 | 256.50 | 255.84 | 1.50% | 2 |
| Feb 16, 2026 | 252.70 | 252.70 | 252.70 | 252.70 | 252.04 | -0.43% | - |
| Feb 13, 2026 | 253.80 | 253.80 | 253.80 | 253.80 | 253.14 | -1.28% | - |
| Feb 12, 2026 | 257.10 | 257.10 | 257.10 | 257.10 | 256.43 | 1.58% | - |
| Feb 11, 2026 | 251.40 | 253.10 | 251.40 | 253.10 | 252.44 | 5.20% | 43 |
| Feb 9, 2026 | 240.60 | 240.60 | 240.60 | 240.60 | 239.98 | -1.55% | - |
| Feb 6, 2026 | 244.40 | 244.40 | 244.40 | 244.40 | 243.77 | 0.45% | - |
| Feb 5, 2026 | 243.30 | 243.30 | 243.30 | 243.30 | 242.67 | 0.16% | - |
| Feb 4, 2026 | 243.80 | 243.80 | 240.30 | 242.90 | 242.27 | 0.66% | 28 |
| Feb 3, 2026 | 239.80 | 241.30 | 239.80 | 241.30 | 240.67 | 0.54% | 6 |
| Feb 2, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 239.38 | 1.57% | - |
| Jan 30, 2026 | 236.30 | 236.30 | 236.30 | 236.30 | 235.69 | 0.60% | - |
| Jan 29, 2026 | 233.70 | 234.90 | 233.70 | 234.90 | 234.29 | -0.72% | 38 |
| Jan 28, 2026 | 234.90 | 236.60 | 234.90 | 236.60 | 235.99 | - | 6 |
| Jan 27, 2026 | 240.00 | 240.00 | 236.50 | 236.60 | 235.99 | -0.67% | 31 |
| Jan 26, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 237.58 | -0.71% | - |
| Jan 23, 2026 | 239.20 | 239.90 | 239.20 | 239.90 | 239.28 | 4.30% | 34 |
| Jan 21, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.40 | -1.58% | 17 |
| Jan 20, 2026 | 232.60 | 233.70 | 232.60 | 233.70 | 233.09 | -1.39% | 4 |
| Jan 19, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 236.39 | -0.46% | - |
| Jan 16, 2026 | 238.10 | 238.10 | 238.10 | 238.10 | 237.48 | -0.33% | 15 |
| Jan 15, 2026 | 238.80 | 240.00 | 236.90 | 238.90 | 238.28 | 0.97% | 58 |
| Jan 14, 2026 | 233.70 | 236.60 | 233.70 | 236.60 | 235.99 | 1.41% | 4 |
| Jan 13, 2026 | 233.30 | 233.30 | 233.30 | 233.30 | 232.70 | -0.21% | - |
| Jan 12, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 233.19 | -0.09% | - |