Ecolab Inc. (ETR:ECJ)
Germany · Delayed Price · Currency is EUR 245.90
-4.50 (-1.80%)
Last updated: Aug 27, 2026, 5:30 PM CET
ETR:ECJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 245.90 | 245.90 | 245.90 | 245.90 | 245.90 | -1.80% | 25 |
| Aug 26, 2026 | 250.00 | 250.40 | 250.00 | 250.40 | 250.40 | 1.50% | 89 |
| Aug 25, 2026 | 246.70 | 246.70 | 246.70 | 246.70 | 246.70 | 0.49% | - |
| Aug 24, 2026 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | 1.87% | - |
| Aug 21, 2026 | 244.30 | 244.30 | 241.00 | 241.00 | 241.00 | -1.47% | 5 |
| Aug 20, 2026 | 244.60 | 244.60 | 244.60 | 244.60 | 244.60 | 0.49% | - |
| Aug 19, 2026 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | 2.96% | - |
| Aug 17, 2026 | 237.20 | 237.20 | 236.40 | 236.40 | 236.40 | -1.01% | 38 |
| Aug 14, 2026 | 238.00 | 238.80 | 238.00 | 238.80 | 238.80 | -0.04% | 10 |
| Aug 13, 2026 | 240.00 | 240.00 | 238.90 | 238.90 | 238.90 | -1.73% | 2 |
| Aug 12, 2026 | 249.50 | 249.50 | 243.10 | 243.10 | 243.10 | -1.46% | 13 |
| Aug 11, 2026 | 248.00 | 248.00 | 246.70 | 246.70 | 246.70 | 0.20% | 21 |
| Aug 10, 2026 | 246.30 | 246.30 | 246.20 | 246.20 | 246.20 | -0.32% | 1 |
| Aug 7, 2026 | 243.70 | 248.00 | 243.70 | 247.00 | 247.00 | 0.73% | 3 |
| Aug 6, 2026 | 248.00 | 248.00 | 244.30 | 245.20 | 245.20 | -0.08% | 71 |
| Aug 5, 2026 | 248.00 | 248.00 | 245.40 | 245.40 | 245.40 | 1.36% | 13 |
| Aug 4, 2026 | 244.10 | 244.10 | 241.30 | 242.10 | 242.10 | 0.83% | 17 |
| Aug 3, 2026 | 240.60 | 240.60 | 240.10 | 240.10 | 240.10 | 0.08% | 6 |
| Jul 31, 2026 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | -0.21% | - |
| Jul 30, 2026 | 246.00 | 246.00 | 240.40 | 240.40 | 240.40 | -2.59% | 20 |
| Jul 29, 2026 | 246.60 | 246.80 | 246.60 | 246.80 | 246.80 | 3.44% | 27 |
| Jul 27, 2026 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | 1.23% | - |
| Jul 24, 2026 | 234.20 | 235.70 | 234.20 | 235.70 | 235.70 | 1.68% | 21 |
| Jul 23, 2026 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | 0.35% | - |
| Jul 22, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | -0.82% | - |
| Jul 21, 2026 | 232.90 | 232.90 | 232.90 | 232.90 | 232.90 | -3.48% | - |
| Jul 17, 2026 | 245.50 | 245.50 | 241.30 | 241.30 | 241.30 | 0.67% | 1 |
| Jul 16, 2026 | 239.70 | 239.70 | 239.70 | 239.70 | 239.70 | 1.05% | - |
| Jul 15, 2026 | 237.70 | 237.70 | 237.20 | 237.20 | 237.20 | 0.08% | 8 |
| Jul 14, 2026 | 240.20 | 240.20 | 237.00 | 237.00 | 237.00 | -0.34% | 1 |
| Jul 13, 2026 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | -1.04% | - |
| Jul 10, 2026 | 240.30 | 240.30 | 240.30 | 240.30 | 240.30 | -3.65% | - |
| Jul 7, 2026 | 249.40 | 249.40 | 249.40 | 249.40 | 249.40 | 1.63% | - |
| Jul 6, 2026 | 245.30 | 245.40 | 245.30 | 245.40 | 245.40 | -0.12% | 18 |
| Jul 2, 2026 | 244.80 | 245.70 | 244.80 | 245.70 | 245.70 | -0.73% | 31 |
| Jul 1, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | -2.25% | - |
| Jun 29, 2026 | 251.30 | 253.20 | 251.30 | 253.20 | 253.20 | 2.22% | 100 |
| Jun 26, 2026 | 246.90 | 247.70 | 246.90 | 247.70 | 247.70 | 3.68% | 25 |
| Jun 25, 2026 | 238.90 | 238.90 | 238.90 | 238.90 | 238.90 | 0.67% | 1 |
| Jun 23, 2026 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | 0.04% | 42 |
| Jun 22, 2026 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | 0.17% | - |
| Jun 19, 2026 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | - | 4 |
| Jun 18, 2026 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | 0.21% | - |
| Jun 17, 2026 | 236.30 | 236.30 | 236.30 | 236.30 | 236.30 | 0.38% | - |
| Jun 16, 2026 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | 1.35% | - |
| Jun 15, 2026 | 232.90 | 232.90 | 232.90 | 232.90 | 232.27 | 2.33% | - |
| Jun 12, 2026 | 227.60 | 227.60 | 227.60 | 227.60 | 226.99 | 0.62% | - |
| Jun 11, 2026 | 226.20 | 226.20 | 226.20 | 226.20 | 225.59 | -1.61% | - |
| Jun 10, 2026 | 230.40 | 230.40 | 229.90 | 229.90 | 229.28 | 1.14% | 32 |
| Jun 9, 2026 | 227.30 | 227.30 | 227.30 | 227.30 | 226.69 | 2.11% | - |