Ecolab Inc. (ETR:ECJ)
Germany · Delayed Price · Currency is EUR 237.80
+0.30 (0.13%)
At close: Nov 28, 2025
Ecolab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 234.90 | 237.80 | 232.70 | 237.80 | 237.80 | 0.13% | 82 |
| Nov 26, 2025 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 0.21% | - |
| Nov 25, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 1.89% | - |
| Nov 24, 2025 | 232.60 | 232.60 | 232.60 | 232.60 | 232.60 | 0.17% | - |
| Nov 21, 2025 | 229.50 | 232.20 | 229.50 | 232.20 | 232.20 | 2.20% | 55 |
| Nov 20, 2025 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | 1.25% | - |
| Nov 19, 2025 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | 1.49% | - |
| Nov 18, 2025 | 217.00 | 221.10 | 217.00 | 221.10 | 221.10 | -3.87% | 20 |
| Nov 14, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1.68% | 1 |
| Nov 13, 2025 | 230.00 | 230.00 | 226.20 | 226.20 | 226.20 | -0.04% | 5 |
| Nov 12, 2025 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | 0.71% | - |
| Nov 11, 2025 | 226.00 | 226.00 | 223.00 | 224.70 | 224.70 | 1.17% | 96 |
| Nov 10, 2025 | 218.40 | 222.10 | 218.40 | 222.10 | 222.10 | 1.37% | 3 |
| Nov 7, 2025 | 219.20 | 219.20 | 219.10 | 219.10 | 219.10 | -1.44% | 3 |
| Nov 6, 2025 | 223.30 | 223.30 | 222.30 | 222.30 | 222.30 | -0.58% | 25 |
| Nov 5, 2025 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | -0.27% | - |
| Nov 4, 2025 | 223.90 | 225.20 | 223.90 | 224.20 | 224.20 | 0.85% | 21 |
| Nov 3, 2025 | 221.20 | 222.30 | 219.90 | 222.30 | 222.30 | -0.67% | 133 |
| Oct 31, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | -0.36% | - |
| Oct 30, 2025 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | -0.35% | 12 |
| Oct 29, 2025 | 228.60 | 228.60 | 225.40 | 225.40 | 225.40 | -5.41% | 45 |
| Oct 27, 2025 | 237.70 | 238.30 | 237.50 | 238.30 | 238.30 | 0.17% | 34 |
| Oct 24, 2025 | 239.00 | 239.10 | 237.90 | 237.90 | 237.90 | 0.85% | 20 |
| Oct 23, 2025 | 235.90 | 235.90 | 235.90 | 235.90 | 235.90 | -1.01% | - |
| Oct 22, 2025 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | -1.33% | - |
| Oct 21, 2025 | 241.10 | 241.50 | 241.10 | 241.50 | 241.50 | 0.71% | 13 |
| Oct 20, 2025 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | 1.65% | - |
| Oct 17, 2025 | 235.90 | 235.90 | 235.90 | 235.90 | 235.90 | 1.03% | - |
| Oct 16, 2025 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | -0.93% | - |
| Oct 15, 2025 | 235.70 | 235.70 | 235.70 | 235.70 | 235.70 | 1.12% | - |
| Oct 14, 2025 | 235.00 | 235.00 | 233.10 | 233.10 | 233.10 | -0.72% | 6 |
| Oct 13, 2025 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | -0.68% | 1 |
| Oct 10, 2025 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | -1.58% | - |
| Oct 9, 2025 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | -0.29% | - |
| Oct 8, 2025 | 236.00 | 243.40 | 236.00 | 240.90 | 240.90 | 0.46% | 111 |
| Oct 7, 2025 | 243.20 | 243.20 | 239.80 | 239.80 | 239.80 | 0.71% | 9 |
| Oct 6, 2025 | 238.40 | 238.40 | 238.10 | 238.10 | 238.10 | 0.80% | 20 |
| Oct 3, 2025 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | 1.72% | - |
| Oct 2, 2025 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | 1.40% | - |
| Oct 1, 2025 | 230.70 | 230.70 | 229.00 | 229.00 | 229.00 | -1.67% | 1 |
| Sep 30, 2025 | 232.90 | 232.90 | 232.90 | 232.90 | 232.90 | 0.04% | - |
| Sep 29, 2025 | 233.40 | 233.40 | 232.80 | 232.80 | 232.80 | 0.17% | 4 |
| Sep 26, 2025 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | 0.87% | - |
| Sep 25, 2025 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | 1.50% | - |
| Sep 24, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0.04% | - |
| Sep 23, 2025 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | -0.04% | - |
| Sep 22, 2025 | 227.60 | 227.60 | 227.00 | 227.00 | 227.00 | 0.75% | 13 |
| Sep 19, 2025 | 225.30 | 225.30 | 225.30 | 225.30 | 225.30 | -0.18% | - |
| Sep 18, 2025 | 225.70 | 225.70 | 225.70 | 225.70 | 225.70 | 0.31% | - |
| Sep 17, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0.09% | - |