Ecolab Inc. (FRA:ECJ)
Germany · Delayed Price · Currency is EUR 231.50
-0.80 (-0.34%)
At close: Apr 2, 2026
FRA:ECJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | -0.34% | 5 |
| Apr 1, 2026 | 229.20 | 232.30 | 229.20 | 232.30 | 232.30 | 1.35% | 6 |
| Mar 31, 2026 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | 0.09% | - |
| Mar 30, 2026 | 226.00 | 229.30 | 225.90 | 229.00 | 229.00 | 0.88% | 70 |
| Mar 27, 2026 | 229.10 | 229.10 | 227.00 | 227.00 | 227.00 | -1.52% | 50 |
| Mar 26, 2026 | 231.50 | 231.50 | 230.50 | 230.50 | 230.50 | -1.07% | 104 |
| Mar 25, 2026 | 227.80 | 233.00 | 227.80 | 233.00 | 233.00 | 0.95% | 15 |
| Mar 24, 2026 | 227.20 | 230.80 | 227.20 | 230.80 | 230.80 | 3.27% | 135 |
| Mar 23, 2026 | 220.60 | 223.60 | 220.60 | 223.50 | 223.50 | 0.09% | 144 |
| Mar 20, 2026 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | -1.15% | - |
| Mar 19, 2026 | 227.70 | 227.70 | 225.90 | 225.90 | 225.90 | -4.40% | 23 |
| Mar 18, 2026 | 236.30 | 236.30 | 236.30 | 236.30 | 236.30 | -0.30% | - |
| Mar 17, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | -1.86% | 50 |
| Mar 16, 2026 | 240.40 | 241.50 | 240.40 | 241.50 | 240.86 | 0.75% | 26 |
| Mar 13, 2026 | 239.70 | 239.70 | 239.70 | 239.70 | 239.07 | -0.37% | - |
| Mar 12, 2026 | 238.00 | 240.60 | 238.00 | 240.60 | 239.97 | 0.59% | 10 |
| Mar 11, 2026 | 241.50 | 242.30 | 239.20 | 239.20 | 238.57 | -1.28% | 1,232 |
| Mar 10, 2026 | 241.90 | 242.30 | 241.90 | 242.30 | 241.66 | 1.00% | 10 |
| Mar 9, 2026 | 239.90 | 239.90 | 239.90 | 239.90 | 239.27 | -1.19% | - |
| Mar 6, 2026 | 245.90 | 248.10 | 242.80 | 242.80 | 242.16 | -2.84% | 170 |
| Mar 5, 2026 | 255.60 | 255.60 | 249.90 | 249.90 | 249.24 | -3.10% | 4 |
| Mar 4, 2026 | 255.70 | 257.90 | 255.70 | 257.90 | 257.22 | 1.58% | 5 |
| Mar 3, 2026 | 258.50 | 258.50 | 253.90 | 253.90 | 253.23 | -2.98% | 138 |
| Mar 2, 2026 | 261.70 | 261.70 | 261.70 | 261.70 | 261.01 | 0.77% | 20 |
| Feb 27, 2026 | 258.30 | 260.60 | 258.30 | 259.70 | 259.02 | -0.42% | 25 |
| Feb 26, 2026 | 257.90 | 260.80 | 257.90 | 260.80 | 260.11 | 0.27% | 10 |
| Feb 25, 2026 | 260.10 | 260.10 | 260.10 | 260.10 | 259.42 | 0.39% | - |
| Feb 24, 2026 | 259.10 | 259.10 | 259.10 | 259.10 | 258.42 | 0.86% | - |
| Feb 23, 2026 | 256.10 | 256.90 | 256.10 | 256.90 | 256.22 | 0.63% | 40 |
| Feb 20, 2026 | 255.30 | 255.30 | 255.30 | 255.30 | 254.63 | -0.12% | - |
| Feb 19, 2026 | 255.60 | 255.60 | 255.60 | 255.60 | 254.93 | -0.04% | - |
| Feb 18, 2026 | 255.70 | 255.70 | 255.70 | 255.70 | 255.03 | 0.67% | - |
| Feb 17, 2026 | 251.80 | 254.00 | 251.80 | 254.00 | 253.33 | 1.07% | 130 |
| Feb 16, 2026 | 251.30 | 251.30 | 251.30 | 251.30 | 250.64 | -0.55% | 30 |
| Feb 13, 2026 | 252.70 | 252.70 | 252.70 | 252.70 | 252.03 | -0.94% | - |
| Feb 12, 2026 | 255.10 | 255.10 | 255.10 | 255.10 | 254.43 | 0.83% | - |
| Feb 11, 2026 | 250.60 | 253.00 | 250.60 | 253.00 | 252.33 | -0.24% | 8 |
| Feb 10, 2026 | 241.10 | 253.60 | 241.10 | 253.60 | 252.93 | 3.81% | 64 |
| Feb 9, 2026 | 244.30 | 244.30 | 244.30 | 244.30 | 243.66 | -0.04% | - |
| Feb 6, 2026 | 242.50 | 244.40 | 242.50 | 244.40 | 243.76 | 0.62% | 56 |
| Feb 5, 2026 | 243.60 | 243.60 | 242.90 | 242.90 | 242.26 | -0.12% | 26 |
| Feb 4, 2026 | 237.90 | 243.20 | 237.90 | 243.20 | 242.56 | 0.45% | 285 |
| Feb 3, 2026 | 239.80 | 242.10 | 239.80 | 242.10 | 241.46 | 2.41% | 95 |
| Feb 2, 2026 | 236.40 | 236.40 | 236.40 | 236.40 | 235.78 | -0.46% | - |
| Jan 30, 2026 | 236.10 | 237.50 | 236.10 | 237.50 | 236.87 | 1.54% | 200 |
| Jan 29, 2026 | 233.90 | 233.90 | 233.90 | 233.90 | 233.28 | -0.93% | 57 |
| Jan 28, 2026 | 235.90 | 236.10 | 235.90 | 236.10 | 235.48 | -0.84% | 13 |
| Jan 27, 2026 | 238.10 | 238.10 | 238.10 | 238.10 | 237.47 | 0.08% | - |
| Jan 26, 2026 | 236.60 | 238.00 | 236.60 | 237.90 | 237.27 | -0.38% | 510 |
| Jan 23, 2026 | 238.80 | 238.80 | 238.80 | 238.80 | 238.17 | 0.08% | - |