Ecolab Inc. (FRA:ECJ)
Germany · Delayed Price · Currency is EUR 236.10
-1.90 (-0.80%)
At close: Dec 1, 2025
Ecolab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | -0.80% | 19 |
| Nov 28, 2025 | 236.50 | 238.00 | 236.50 | 238.00 | 238.00 | 0.76% | 15 |
| Nov 27, 2025 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | 0.30% | - |
| Nov 26, 2025 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | 1.64% | - |
| Nov 25, 2025 | 232.40 | 232.40 | 231.70 | 231.70 | 231.70 | -0.26% | 73 |
| Nov 24, 2025 | 231.10 | 232.30 | 230.70 | 232.30 | 232.30 | 2.47% | 44 |
| Nov 21, 2025 | 226.70 | 226.70 | 226.70 | 226.70 | 226.70 | 0.27% | - |
| Nov 20, 2025 | 226.70 | 226.70 | 226.10 | 226.10 | 226.10 | 2.73% | 6 |
| Nov 19, 2025 | 219.90 | 220.10 | 219.90 | 220.10 | 220.10 | 0.09% | 30 |
| Nov 18, 2025 | 219.30 | 219.90 | 219.30 | 219.90 | 219.90 | -0.95% | 37 |
| Nov 17, 2025 | 222.10 | 222.10 | 222.00 | 222.00 | 222.00 | -0.80% | 1 |
| Nov 14, 2025 | 224.00 | 225.60 | 223.80 | 223.80 | 223.80 | -0.40% | 16 |
| Nov 13, 2025 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | -0.62% | - |
| Nov 12, 2025 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | 1.39% | - |
| Nov 11, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0.72% | - |
| Nov 10, 2025 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | 1.14% | - |
| Nov 7, 2025 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | -2.28% | - |
| Nov 6, 2025 | 224.10 | 224.10 | 224.00 | 224.00 | 224.00 | -0.75% | 20 |
| Nov 5, 2025 | 224.30 | 225.70 | 224.30 | 225.70 | 225.70 | 1.76% | 25 |
| Nov 4, 2025 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | -0.09% | - |
| Nov 3, 2025 | 222.80 | 224.30 | 222.00 | 222.00 | 222.00 | -0.09% | 180 |
| Oct 31, 2025 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | 0.63% | - |
| Oct 30, 2025 | 221.20 | 222.30 | 220.80 | 220.80 | 220.80 | -4.25% | 45 |
| Oct 29, 2025 | 230.50 | 230.60 | 230.50 | 230.60 | 230.60 | 0.17% | 28 |
| Oct 28, 2025 | 239.50 | 240.10 | 230.20 | 230.20 | 230.20 | -3.40% | 39 |
| Oct 27, 2025 | 239.70 | 239.70 | 238.30 | 238.30 | 238.30 | 0.89% | 30 |
| Oct 24, 2025 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | -0.38% | - |
| Oct 23, 2025 | 237.10 | 237.10 | 237.10 | 237.10 | 237.10 | -0.71% | - |
| Oct 22, 2025 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | -0.54% | - |
| Oct 21, 2025 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | 1.48% | - |
| Oct 20, 2025 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | 1.72% | - |
| Oct 17, 2025 | 229.50 | 232.60 | 229.50 | 232.60 | 232.60 | -0.60% | 200 |
| Oct 16, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -1.06% | - |
| Oct 15, 2025 | 234.40 | 236.50 | 234.40 | 236.50 | 236.50 | 2.78% | 23 |
| Oct 14, 2025 | 231.40 | 231.60 | 230.10 | 230.10 | 230.10 | -2.46% | 155 |
| Oct 13, 2025 | 236.20 | 237.30 | 235.90 | 235.90 | 235.90 | 0.34% | 361 |
| Oct 10, 2025 | 235.10 | 235.10 | 235.10 | 235.10 | 235.10 | -2.45% | - |
| Oct 9, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0.17% | - |
| Oct 8, 2025 | 239.40 | 240.60 | 239.40 | 240.60 | 240.60 | 0.29% | 234 |
| Oct 7, 2025 | 238.30 | 239.90 | 238.30 | 239.90 | 239.90 | 0.80% | 160 |
| Oct 6, 2025 | 235.70 | 238.00 | 235.70 | 238.00 | 238.00 | 1.49% | 18 |
| Oct 3, 2025 | 233.60 | 234.50 | 233.60 | 234.50 | 234.50 | 2.31% | 40 |
| Oct 2, 2025 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | -0.91% | - |
| Oct 1, 2025 | 231.30 | 231.30 | 231.30 | 231.30 | 231.30 | -0.17% | - |
| Sep 30, 2025 | 231.70 | 231.70 | 231.70 | 231.70 | 231.70 | 0.04% | - |
| Sep 29, 2025 | 230.80 | 231.60 | 230.80 | 231.60 | 231.60 | 1.58% | 23 |
| Sep 26, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.66% | - |
| Sep 25, 2025 | 226.90 | 226.90 | 226.40 | 226.50 | 226.50 | 0.04% | 27 |
| Sep 24, 2025 | 224.70 | 226.40 | 224.70 | 226.40 | 226.40 | 0.18% | 105 |
| Sep 23, 2025 | 225.70 | 226.00 | 225.70 | 226.00 | 226.00 | 0.27% | 18 |