Ecolab Inc. (ETR:ECJ)
Germany · Delayed Price · Currency is EUR 249.20
-1.30 (-0.52%)
At close: Oct 7, 2026
ETR:ECJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 249.30 | 250.00 | 248.80 | 249.20 | 249.20 | -0.52% | 12 |
| Oct 6, 2026 | 246.90 | 250.50 | 246.30 | 250.50 | 250.50 | 1.95% | 22 |
| Oct 5, 2026 | 244.60 | 245.70 | 244.60 | 245.70 | 245.70 | 0.57% | - |
| Oct 2, 2026 | 241.70 | 244.30 | 241.50 | 244.30 | 244.30 | 2.17% | - |
| Oct 1, 2026 | 242.20 | 243.60 | 238.20 | 239.10 | 239.10 | -1.69% | 9 |
| Sep 30, 2026 | 245.50 | 245.50 | 243.20 | 243.20 | 243.20 | -1.22% | 20 |
| Sep 29, 2026 | 246.30 | 246.60 | 246.20 | 246.20 | 246.20 | 0.04% | - |
| Sep 28, 2026 | 244.80 | 246.10 | 244.80 | 246.10 | 246.10 | 1.57% | 5 |
| Sep 25, 2026 | 241.70 | 242.30 | 241.70 | 242.30 | 242.30 | 0.33% | 30 |
| Sep 24, 2026 | 242.90 | 243.50 | 241.30 | 241.50 | 241.50 | -0.37% | 22 |
| Sep 23, 2026 | 242.30 | 244.70 | 242.00 | 242.40 | 242.40 | 1.38% | 40 |
| Sep 22, 2026 | 235.60 | 239.60 | 235.60 | 239.10 | 239.10 | 1.57% | 64 |
| Sep 21, 2026 | 235.60 | 235.60 | 234.50 | 235.40 | 235.40 | 0.17% | 214 |
| Sep 18, 2026 | 237.30 | 237.30 | 234.80 | 235.00 | 235.00 | -1.51% | 42 |
| Sep 17, 2026 | 239.40 | 240.00 | 238.60 | 238.60 | 238.60 | -0.67% | - |
| Sep 16, 2026 | 238.10 | 240.20 | 238.10 | 240.20 | 240.20 | 1.01% | 4 |
| Sep 15, 2026 | 238.50 | 240.70 | 237.20 | 237.80 | 237.80 | -0.15% | 9 |
| Sep 14, 2026 | 238.00 | 240.00 | 238.00 | 238.80 | 238.17 | 0.84% | - |
| Sep 11, 2026 | 234.90 | 236.80 | 234.90 | 236.80 | 236.17 | 2.16% | 159 |
| Sep 10, 2026 | 234.10 | 234.80 | 231.80 | 231.80 | 231.19 | -1.70% | - |
| Sep 9, 2026 | 238.00 | 238.70 | 235.60 | 235.80 | 235.18 | -0.92% | 4 |
| Sep 8, 2026 | 238.80 | 239.00 | 238.00 | 238.00 | 237.37 | - | - |
| Sep 7, 2026 | 243.00 | 243.00 | 238.00 | 238.00 | 237.37 | -0.75% | 30 |
| Sep 4, 2026 | 239.80 | 239.80 | 239.80 | 239.80 | 239.16 | -0.58% | 10 |
| Sep 3, 2026 | 241.20 | 241.20 | 241.20 | 241.20 | 240.56 | -0.99% | - |
| Sep 2, 2026 | 243.60 | 243.60 | 243.60 | 243.60 | 242.95 | 0.58% | - |
| Sep 1, 2026 | 244.00 | 244.00 | 240.40 | 242.20 | 241.56 | -0.98% | 611 |
| Aug 31, 2026 | 244.60 | 244.60 | 244.60 | 244.60 | 243.95 | -0.81% | - |
| Aug 28, 2026 | 246.60 | 246.60 | 246.60 | 246.60 | 245.95 | 0.28% | 51 |
| Aug 27, 2026 | 245.90 | 245.90 | 245.90 | 245.90 | 245.25 | -1.80% | 25 |
| Aug 26, 2026 | 250.00 | 250.40 | 250.00 | 250.40 | 249.74 | 1.50% | 89 |
| Aug 25, 2026 | 246.70 | 246.70 | 246.70 | 246.70 | 246.05 | 0.49% | - |
| Aug 24, 2026 | 245.50 | 245.50 | 245.50 | 245.50 | 244.85 | 1.87% | - |
| Aug 21, 2026 | 244.30 | 244.30 | 241.00 | 241.00 | 240.36 | -1.47% | 5 |
| Aug 20, 2026 | 244.60 | 244.60 | 244.60 | 244.60 | 243.95 | 0.49% | - |
| Aug 19, 2026 | 243.40 | 243.40 | 243.40 | 243.40 | 242.76 | 2.96% | - |
| Aug 17, 2026 | 237.20 | 237.20 | 236.40 | 236.40 | 235.77 | -1.01% | 38 |
| Aug 14, 2026 | 238.00 | 238.80 | 238.00 | 238.80 | 238.17 | -0.04% | 10 |
| Aug 13, 2026 | 240.00 | 240.00 | 238.90 | 238.90 | 238.27 | -1.73% | 2 |
| Aug 12, 2026 | 249.50 | 249.50 | 243.10 | 243.10 | 242.46 | -1.46% | 13 |
| Aug 11, 2026 | 248.00 | 248.00 | 246.70 | 246.70 | 246.05 | 0.20% | 21 |
| Aug 10, 2026 | 246.30 | 246.30 | 246.20 | 246.20 | 245.55 | -0.32% | 1 |
| Aug 7, 2026 | 243.70 | 248.00 | 243.70 | 247.00 | 246.35 | 0.73% | 3 |
| Aug 6, 2026 | 248.00 | 248.00 | 244.30 | 245.20 | 244.55 | -0.08% | 71 |
| Aug 5, 2026 | 248.00 | 248.00 | 245.40 | 245.40 | 244.75 | 1.36% | 13 |
| Aug 4, 2026 | 244.10 | 244.10 | 241.30 | 242.10 | 241.46 | 0.83% | 17 |
| Aug 3, 2026 | 240.60 | 240.60 | 240.10 | 240.10 | 239.46 | 0.08% | 6 |
| Jul 31, 2026 | 239.90 | 239.90 | 239.90 | 239.90 | 239.26 | -0.21% | - |
| Jul 30, 2026 | 246.00 | 246.00 | 240.40 | 240.40 | 239.76 | -2.59% | 20 |
| Jul 29, 2026 | 246.60 | 246.80 | 246.60 | 246.80 | 246.15 | 3.44% | 27 |