Ecolab Inc. (FRA:ECJ)
Germany · Delayed Price · Currency is EUR 247.20
-1.60 (-0.64%)
Last updated: Jun 26, 2026, 4:41 PM CET
FRA:ECJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 245.90 | 248.60 | 245.30 | 245.30 | - | -1.41% | - |
| 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 |
| May 27, 2026 | 219.90 | 220.60 | 219.90 | 220.60 | 219.99 | 1.01% | 57 |
| May 26, 2026 | 216.70 | 218.40 | 216.70 | 218.40 | 217.80 | 0.32% | 39 |
| May 25, 2026 | 217.70 | 217.70 | 217.70 | 217.70 | 217.10 | 1.40% | - |
| May 22, 2026 | 214.70 | 214.70 | 214.70 | 214.70 | 214.11 | 0.70% | - |
| May 21, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 212.61 | -0.61% | - |
| May 20, 2026 | 211.20 | 214.50 | 211.20 | 214.50 | 213.91 | 2.29% | 100 |
| May 19, 2026 | 213.20 | 213.20 | 209.70 | 209.70 | 209.12 | -2.47% | 20 |
| May 18, 2026 | 211.90 | 215.00 | 211.90 | 215.00 | 214.41 | 0.14% | 30 |
| May 15, 2026 | 212.80 | 214.70 | 212.80 | 214.70 | 214.11 | 1.18% | 7 |
| May 14, 2026 | 212.20 | 212.20 | 212.20 | 212.20 | 211.61 | -0.61% | - |
| May 13, 2026 | 213.10 | 215.90 | 213.10 | 213.50 | 212.91 | 0.57% | 53 |
| May 12, 2026 | 212.80 | 212.80 | 212.30 | 212.30 | 211.71 | -1.35% | 50 |
| May 11, 2026 | 215.20 | 215.20 | 215.20 | 215.20 | 214.60 | 0.51% | - |
| May 8, 2026 | 218.20 | 218.20 | 214.10 | 214.10 | 213.51 | -3.99% | 164 |
| May 7, 2026 | 223.30 | 224.40 | 223.00 | 223.00 | 222.38 | 0.54% | 97 |
| May 6, 2026 | 220.20 | 221.80 | 220.00 | 221.80 | 221.19 | 0.82% | 237 |
| May 5, 2026 | 218.10 | 220.00 | 218.10 | 220.00 | 219.39 | -0.63% | 124 |
| May 4, 2026 | 220.50 | 221.40 | 220.50 | 221.40 | 220.79 | 1.47% | 32 |
| Apr 30, 2026 | 218.20 | 218.20 | 218.20 | 218.20 | 217.60 | -2.11% | - |
| Apr 29, 2026 | 227.30 | 227.30 | 222.90 | 222.90 | 222.28 | 0.41% | 20 |
| Apr 28, 2026 | 228.50 | 228.50 | 222.00 | 222.00 | 221.39 | -3.06% | 65 |
| Apr 27, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 228.37 | -1.04% | 25 |
| Apr 24, 2026 | 231.40 | 231.40 | 231.40 | 231.40 | 230.76 | 0.78% | - |
| Apr 23, 2026 | 229.60 | 229.60 | 229.60 | 229.60 | 228.96 | -0.13% | - |
| Apr 22, 2026 | 229.90 | 229.90 | 229.90 | 229.90 | 229.26 | -2.34% | - |
| Apr 21, 2026 | 233.10 | 235.40 | 233.10 | 235.40 | 234.75 | 0.26% | 3 |
| Apr 20, 2026 | 233.30 | 236.00 | 233.10 | 234.80 | 234.15 | - | 125 |
| Apr 17, 2026 | 228.30 | 234.80 | 228.30 | 234.80 | 234.15 | 3.21% | 8 |