Ecolab Inc. (FRA:ECJ)
Germany · Delayed Price · Currency is EUR 238.50
+0.50 (0.21%)
At close: Jan 16, 2026
Ecolab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 236.10 | 237.50 | 236.10 | 237.50 | 237.50 | 1.54% | 200 |
| Jan 29, 2026 | 233.90 | 233.90 | 233.90 | 233.90 | 233.90 | -0.93% | 57 |
| Jan 28, 2026 | 235.90 | 236.10 | 235.90 | 236.10 | 236.10 | -0.84% | 13 |
| Jan 27, 2026 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | 0.08% | - |
| Jan 26, 2026 | 236.60 | 238.00 | 236.60 | 237.90 | 237.90 | -0.38% | 510 |
| Jan 23, 2026 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | 0.08% | - |
| Jan 22, 2026 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | 2.76% | - |
| Jan 21, 2026 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | -0.68% | - |
| Jan 20, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | -0.51% | 15 |
| Jan 19, 2026 | 235.80 | 235.80 | 235.00 | 235.00 | 235.00 | -1.47% | 69 |
| Jan 16, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 0.21% | - |
| Jan 15, 2026 | 236.40 | 238.00 | 236.40 | 238.00 | 238.00 | 1.62% | 43 |
| Jan 14, 2026 | 234.00 | 234.20 | 234.00 | 234.20 | 234.20 | 0.90% | 85 |
| Jan 13, 2026 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | -0.43% | 21 |
| Jan 12, 2026 | 231.80 | 233.10 | 231.10 | 233.10 | 233.10 | 0.26% | 15 |
| Jan 9, 2026 | 233.20 | 233.70 | 232.50 | 232.50 | 232.50 | 1.44% | 109 |
| Jan 8, 2026 | 229.30 | 229.30 | 229.20 | 229.20 | 229.20 | -0.87% | 130 |
| Jan 7, 2026 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | 3.49% | - |
| Jan 6, 2026 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | -0.67% | - |
| Jan 5, 2026 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | 0.90% | 10 |
| Jan 2, 2026 | 222.90 | 222.90 | 222.90 | 222.90 | 222.90 | -0.80% | - |
| Dec 30, 2025 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | -0.09% | - |
| Dec 29, 2025 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | -0.62% | - |
| Dec 23, 2025 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | 1.25% | - |
| Dec 22, 2025 | 224.50 | 224.50 | 223.50 | 223.50 | 223.50 | - | 110 |
| Dec 19, 2025 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | -0.36% | - |
| Dec 18, 2025 | 222.20 | 224.30 | 222.20 | 224.30 | 224.30 | 1.59% | 100 |
| Dec 17, 2025 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | 0.05% | - |
| Dec 16, 2025 | 221.00 | 221.00 | 220.70 | 220.70 | 220.70 | -1.39% | 35 |
| Dec 15, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | 223.18 | 0.09% | - |
| Dec 12, 2025 | 221.70 | 223.60 | 221.70 | 223.60 | 222.98 | 1.59% | 32 |
| Dec 11, 2025 | 219.40 | 220.10 | 219.40 | 220.10 | 219.49 | 1.24% | 35 |
| Dec 10, 2025 | 217.40 | 217.40 | 217.40 | 217.40 | 216.80 | -1.98% | - |
| Dec 9, 2025 | 220.40 | 221.80 | 220.40 | 221.80 | 221.18 | -0.72% | 20 |
| Dec 8, 2025 | 222.90 | 223.40 | 222.90 | 223.40 | 222.78 | -1.28% | 10 |
| Dec 5, 2025 | 226.30 | 226.30 | 226.30 | 226.30 | 225.67 | 0.13% | - |
| Dec 4, 2025 | 225.90 | 226.00 | 225.90 | 226.00 | 225.37 | -2.50% | 10 |
| Dec 3, 2025 | 231.80 | 231.80 | 231.80 | 231.80 | 231.16 | -0.52% | - |
| Dec 2, 2025 | 234.60 | 234.60 | 233.00 | 233.00 | 232.35 | -1.31% | 7 |
| Dec 1, 2025 | 236.10 | 236.10 | 236.10 | 236.10 | 235.45 | -0.80% | 19 |
| Nov 28, 2025 | 236.50 | 238.00 | 236.50 | 238.00 | 237.34 | 0.76% | 15 |
| Nov 27, 2025 | 236.20 | 236.20 | 236.20 | 236.20 | 235.54 | 0.30% | - |
| Nov 26, 2025 | 235.50 | 235.50 | 235.50 | 235.50 | 234.85 | 1.64% | - |
| Nov 25, 2025 | 232.40 | 232.40 | 231.70 | 231.70 | 231.06 | -0.26% | 73 |
| Nov 24, 2025 | 231.10 | 232.30 | 230.70 | 232.30 | 231.66 | 2.47% | 44 |
| Nov 21, 2025 | 226.70 | 226.70 | 226.70 | 226.70 | 226.07 | 0.27% | - |
| Nov 20, 2025 | 226.70 | 226.70 | 226.10 | 226.10 | 225.47 | 2.73% | 6 |
| Nov 19, 2025 | 219.90 | 220.10 | 219.90 | 220.10 | 219.49 | 0.09% | 30 |
| Nov 18, 2025 | 219.30 | 219.90 | 219.30 | 219.90 | 219.29 | -0.95% | 37 |
| Nov 17, 2025 | 222.10 | 222.10 | 222.00 | 222.00 | 221.38 | -0.80% | 1 |