Ecolab Inc. (FRA:ECJ)
Germany · Delayed Price · Currency is EUR 244.70
+4.20 (1.75%)
At close: Aug 5, 2026
FRA:ECJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 244.80 | 244.80 | 244.60 | 244.70 | 244.70 | 1.75% | 20 |
| Aug 4, 2026 | 242.10 | 245.50 | 240.50 | 240.50 | 240.50 | 0.12% | 191 |
| Aug 3, 2026 | 240.10 | 243.70 | 240.10 | 240.20 | 240.20 | -0.46% | 32 |
| Jul 31, 2026 | 242.00 | 242.00 | 241.30 | 241.30 | 241.30 | 0.21% | 200 |
| Jul 30, 2026 | 247.10 | 247.10 | 240.50 | 240.80 | 240.80 | -2.55% | 80 |
| Jul 29, 2026 | 247.10 | 247.10 | 247.10 | 247.10 | 247.10 | -0.40% | - |
| Jul 28, 2026 | 237.90 | 248.10 | 237.90 | 248.10 | 248.10 | 3.81% | 27 |
| Jul 27, 2026 | 235.30 | 239.00 | 235.30 | 239.00 | 239.00 | 1.31% | 330 |
| Jul 24, 2026 | 230.40 | 235.90 | 230.40 | 235.90 | 235.90 | 1.20% | 90 |
| Jul 23, 2026 | 232.70 | 233.10 | 232.70 | 233.10 | 233.10 | 1.08% | 20 |
| Jul 22, 2026 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | -1.24% | - |
| Jul 21, 2026 | 234.70 | 234.70 | 233.50 | 233.50 | 233.50 | -1.73% | 37 |
| Jul 20, 2026 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | -0.92% | - |
| Jul 17, 2026 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | 0.04% | - |
| Jul 16, 2026 | 234.80 | 239.70 | 234.80 | 239.70 | 239.70 | 1.96% | 45 |
| Jul 15, 2026 | 235.10 | 235.10 | 235.10 | 235.10 | 235.10 | -1.14% | - |
| Jul 14, 2026 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | - | - |
| Jul 13, 2026 | 239.30 | 239.30 | 237.80 | 237.80 | 237.80 | - | 7 |
| Jul 10, 2026 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | -0.46% | - |
| Jul 9, 2026 | 238.90 | 238.90 | 238.90 | 238.90 | 238.90 | -3.28% | - |
| Jul 8, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | -0.08% | - |
| Jul 7, 2026 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | 0.16% | 17 |
| Jul 6, 2026 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | -0.08% | 5 |
| Jul 3, 2026 | 246.70 | 247.00 | 246.70 | 247.00 | 247.00 | 1.98% | 40 |
| Jul 2, 2026 | 244.00 | 244.00 | 242.20 | 242.20 | 242.20 | -0.45% | 150 |
| Jul 1, 2026 | 243.30 | 243.30 | 243.30 | 243.30 | 243.30 | -0.61% | - |
| Jun 30, 2026 | 243.90 | 244.80 | 243.20 | 244.80 | 244.80 | -0.77% | 40 |
| Jun 29, 2026 | 247.10 | 247.10 | 246.70 | 246.70 | 246.70 | -0.20% | 5 |
| Jun 26, 2026 | 245.90 | 249.40 | 245.30 | 247.20 | 247.20 | -0.64% | 83 |
| Jun 25, 2026 | 242.40 | 248.80 | 242.40 | 248.80 | 248.80 | 3.67% | 40 |
| Jun 24, 2026 | 235.50 | 240.00 | 235.50 | 240.00 | 240.00 | 0.84% | 70 |
| Jun 23, 2026 | 234.50 | 238.00 | 234.50 | 238.00 | 238.00 | 0.85% | 518 |
| Jun 22, 2026 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | 0.94% | 62 |
| Jun 19, 2026 | 234.30 | 234.30 | 233.80 | 233.80 | 233.80 | -0.76% | 50 |
| Jun 18, 2026 | 233.10 | 235.60 | 233.10 | 235.60 | 235.60 | 0.21% | 25 |
| Jun 17, 2026 | 235.10 | 235.10 | 235.10 | 235.10 | 235.10 | 2.04% | - |
| Jun 16, 2026 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | 1.60% | - |
| Jun 15, 2026 | 229.00 | 229.00 | 227.40 | 227.40 | 226.77 | -0.70% | 20 |
| Jun 12, 2026 | 227.20 | 229.00 | 227.20 | 229.00 | 228.37 | 3.15% | 2 |
| Jun 11, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 221.39 | -2.59% | - |
| Jun 10, 2026 | 227.90 | 227.90 | 227.90 | 227.90 | 227.27 | 2.75% | - |
| Jun 9, 2026 | 221.80 | 221.80 | 221.80 | 221.80 | 221.19 | -0.58% | - |
| Jun 8, 2026 | 223.10 | 223.10 | 223.10 | 223.10 | 222.48 | 1.59% | - |
| Jun 5, 2026 | 218.70 | 219.60 | 218.70 | 219.60 | 218.99 | -0.86% | 5 |
| Jun 4, 2026 | 219.30 | 221.50 | 219.30 | 221.50 | 220.89 | 0.87% | 900 |
| Jun 3, 2026 | 219.60 | 219.60 | 219.60 | 219.60 | 218.99 | 2.62% | - |
| Jun 2, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 213.41 | -0.47% | - |
| Jun 1, 2026 | 219.00 | 219.00 | 215.00 | 215.00 | 214.41 | -3.41% | 15 |
| May 29, 2026 | 222.60 | 222.60 | 222.60 | 222.60 | 221.98 | -1.15% | 15 |
| May 28, 2026 | 225.90 | 225.90 | 225.20 | 225.20 | 224.58 | 2.09% | 5 |