Ecolab Inc. (FRA:ECJ)
Germany · Delayed Price · Currency is EUR 259.60
+4.80 (1.88%)
At close: Oct 23, 2026
FRA:ECJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | 1.88% | - |
| Oct 22, 2026 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | -0.55% | - |
| Oct 21, 2026 | 255.90 | 256.20 | 255.90 | 256.20 | 256.20 | 0.99% | 200 |
| Oct 20, 2026 | 253.70 | 253.70 | 253.70 | 253.70 | 253.70 | -1.28% | 30 |
| Oct 19, 2026 | 256.70 | 257.00 | 256.70 | 257.00 | 257.00 | -0.89% | 200 |
| Oct 16, 2026 | 258.00 | 259.30 | 256.80 | 259.30 | 259.30 | 1.53% | 25 |
| Oct 15, 2026 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | 0.55% | - |
| Oct 14, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.08% | - |
| Oct 13, 2026 | 253.30 | 256.20 | 253.30 | 253.80 | 253.80 | -0.04% | 110 |
| Oct 12, 2026 | 252.70 | 253.90 | 250.10 | 253.90 | 253.90 | 1.68% | 58 |
| Oct 9, 2026 | 249.90 | 252.90 | 249.70 | 249.70 | 249.70 | -0.12% | 235 |
| Oct 8, 2026 | 247.30 | 250.00 | 246.60 | 250.00 | 250.00 | 0.36% | 9 |
| Oct 7, 2026 | 249.20 | 249.20 | 249.10 | 249.10 | 249.10 | 0.44% | 3 |
| Oct 6, 2026 | 246.20 | 248.00 | 246.20 | 248.00 | 248.00 | 1.14% | 20 |
| Oct 5, 2026 | 243.60 | 245.70 | 243.60 | 245.20 | 245.20 | 2.04% | 13 |
| Oct 2, 2026 | 240.30 | 240.30 | 240.30 | 240.30 | 240.30 | -0.37% | - |
| Oct 1, 2026 | 242.40 | 242.40 | 241.20 | 241.20 | 241.20 | -2.23% | 62 |
| Sep 30, 2026 | 244.20 | 246.70 | 244.20 | 246.70 | 246.70 | 0.20% | 6 |
| Sep 29, 2026 | 245.90 | 246.20 | 245.90 | 246.20 | 246.20 | -0.04% | 2 |
| Sep 28, 2026 | 244.60 | 246.30 | 244.60 | 246.30 | 246.30 | 2.11% | 10 |
| Sep 25, 2026 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | -0.37% | - |
| Sep 24, 2026 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | 0.50% | - |
| Sep 23, 2026 | 240.90 | 240.90 | 240.90 | 240.90 | 240.90 | 2.77% | - |
| Sep 22, 2026 | 234.50 | 234.50 | 234.30 | 234.40 | 234.40 | -0.09% | 81 |
| Sep 21, 2026 | 234.00 | 235.50 | 234.00 | 234.60 | 234.60 | -0.59% | 196 |
| Sep 18, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -1.38% | - |
| Sep 17, 2026 | 238.40 | 239.30 | 238.40 | 239.30 | 239.30 | 0.97% | 5 |
| Sep 16, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | -1.13% | - |
| Sep 15, 2026 | 237.30 | 239.70 | 237.30 | 239.70 | 239.70 | 0.98% | 10 |
| Sep 14, 2026 | 237.80 | 238.00 | 237.80 | 238.00 | 237.37 | 2.45% | 20 |
| Sep 11, 2026 | 233.30 | 233.30 | 232.30 | 232.30 | 231.68 | -0.43% | 25 |
| Sep 10, 2026 | 233.30 | 233.30 | 233.30 | 233.30 | 232.68 | -1.48% | - |
| Sep 9, 2026 | 238.20 | 238.20 | 236.80 | 236.80 | 236.17 | -0.92% | 14 |
| Sep 8, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 238.36 | -0.95% | - |
| Sep 7, 2026 | 241.30 | 241.30 | 241.30 | 241.30 | 240.66 | 0.96% | 30 |
| Sep 4, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 238.36 | -1.61% | - |
| Sep 3, 2026 | 240.50 | 243.20 | 239.60 | 242.90 | 242.25 | -0.98% | 36 |
| Sep 2, 2026 | 241.10 | 245.30 | 241.10 | 245.30 | 244.65 | 0.95% | 18 |
| Sep 1, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 242.35 | 0.04% | - |
| Aug 31, 2026 | 247.10 | 248.70 | 242.90 | 242.90 | 242.25 | -0.65% | 137 |
| Aug 28, 2026 | 244.50 | 244.50 | 244.50 | 244.50 | 243.85 | -0.53% | - |
| Aug 27, 2026 | 248.60 | 248.60 | 245.80 | 245.80 | 245.15 | -0.61% | 100 |
| Aug 26, 2026 | 247.30 | 247.30 | 247.30 | 247.30 | 246.64 | 0.90% | - |
| Aug 25, 2026 | 245.50 | 245.50 | 245.10 | 245.10 | 244.45 | -0.04% | 30 |
| Aug 24, 2026 | 240.10 | 245.20 | 240.10 | 245.20 | 244.55 | 2.25% | 23 |
| Aug 21, 2026 | 239.80 | 239.80 | 239.80 | 239.80 | 239.16 | -1.64% | - |
| Aug 20, 2026 | 243.80 | 243.80 | 243.80 | 243.80 | 243.15 | 1.25% | - |
| Aug 19, 2026 | 240.80 | 240.80 | 240.80 | 240.80 | 240.16 | 1.47% | - |
| Aug 18, 2026 | 237.30 | 237.30 | 237.30 | 237.30 | 236.67 | 0.08% | - |
| Aug 17, 2026 | 237.50 | 237.50 | 237.10 | 237.10 | 236.47 | -0.71% | 6 |