Ecolab Inc. (FRA:ECJ)
Germany · Delayed Price · Currency is EUR 222.00
-7.00 (-3.06%)
Last updated: Apr 28, 2026, 6:51 PM CET
FRA:ECJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 228.50 | 228.50 | 228.50 | 228.50 | - | -0.22% | - |
| Apr 27, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -1.04% | 25 |
| Apr 24, 2026 | 231.40 | 231.40 | 231.40 | 231.40 | 231.40 | 0.78% | - |
| Apr 23, 2026 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | -0.13% | - |
| Apr 22, 2026 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | -2.34% | - |
| Apr 21, 2026 | 233.10 | 235.40 | 233.10 | 235.40 | 235.40 | 0.26% | 3 |
| Apr 20, 2026 | 233.30 | 236.00 | 233.10 | 234.80 | 234.80 | - | 125 |
| Apr 17, 2026 | 228.30 | 234.80 | 228.30 | 234.80 | 234.80 | 3.21% | 8 |
| Apr 16, 2026 | 228.40 | 228.40 | 227.50 | 227.50 | 227.50 | -1.22% | 75 |
| Apr 15, 2026 | 230.80 | 230.80 | 230.30 | 230.30 | 230.30 | -0.60% | 150 |
| Apr 14, 2026 | 233.00 | 233.00 | 231.70 | 231.70 | 231.70 | -0.22% | 4 |
| Apr 13, 2026 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | -0.39% | - |
| Apr 10, 2026 | 232.20 | 233.10 | 232.20 | 233.10 | 233.10 | 0.95% | 5 |
| Apr 9, 2026 | 233.60 | 233.60 | 230.90 | 230.90 | 230.90 | 0.17% | 25 |
| Apr 8, 2026 | 227.70 | 230.50 | 227.70 | 230.50 | 230.50 | - | 20 |
| Apr 7, 2026 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | -0.43% | - |
| 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 |