Ecolab Inc. (FRA:ECJ)
Germany · Delayed Price · Currency is EUR 219.60
+5.60 (2.62%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:ECJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 219.60 | 219.60 | 219.60 | 219.60 | - | 2.62% | - |
| Jun 2, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.47% | - |
| Jun 1, 2026 | 219.00 | 219.00 | 215.00 | 215.00 | 215.00 | -3.41% | 15 |
| May 29, 2026 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | -1.15% | 15 |
| May 28, 2026 | 225.90 | 225.90 | 225.20 | 225.20 | 225.20 | 2.09% | 5 |
| May 27, 2026 | 219.90 | 220.60 | 219.90 | 220.60 | 220.60 | 1.01% | 57 |
| May 26, 2026 | 216.70 | 218.40 | 216.70 | 218.40 | 218.40 | 0.32% | 39 |
| May 25, 2026 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | 1.40% | - |
| May 22, 2026 | 214.70 | 214.70 | 214.70 | 214.70 | 214.70 | 0.70% | - |
| May 21, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | -0.61% | - |
| May 20, 2026 | 211.20 | 214.50 | 211.20 | 214.50 | 214.50 | 2.29% | 100 |
| May 19, 2026 | 213.20 | 213.20 | 209.70 | 209.70 | 209.70 | -2.47% | 20 |
| May 18, 2026 | 211.90 | 215.00 | 211.90 | 215.00 | 215.00 | 0.14% | 30 |
| May 15, 2026 | 212.80 | 214.70 | 212.80 | 214.70 | 214.70 | 1.18% | 7 |
| May 14, 2026 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | -0.61% | - |
| May 13, 2026 | 213.10 | 215.90 | 213.10 | 213.50 | 213.50 | 0.57% | 53 |
| May 12, 2026 | 212.80 | 212.80 | 212.30 | 212.30 | 212.30 | -1.35% | 50 |
| May 11, 2026 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | 0.51% | - |
| May 8, 2026 | 218.20 | 218.20 | 214.10 | 214.10 | 214.10 | -3.99% | 164 |
| May 7, 2026 | 223.30 | 224.40 | 223.00 | 223.00 | 223.00 | 0.54% | 97 |
| May 6, 2026 | 220.20 | 221.80 | 220.00 | 221.80 | 221.80 | 0.82% | 237 |
| May 5, 2026 | 218.10 | 220.00 | 218.10 | 220.00 | 220.00 | -0.63% | 124 |
| May 4, 2026 | 220.50 | 221.40 | 220.50 | 221.40 | 221.40 | 1.47% | 32 |
| Apr 30, 2026 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | -2.11% | - |
| Apr 29, 2026 | 227.30 | 227.30 | 222.90 | 222.90 | 222.90 | 0.41% | 20 |
| Apr 28, 2026 | 228.50 | 228.50 | 222.00 | 222.00 | 222.00 | -3.06% | 65 |
| 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 |