Ecolab Inc. (FRA:ECJ)
Germany · Delayed Price · Currency is EUR 247.30
+2.20 (0.90%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:ECJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 245.50 | 245.50 | 245.10 | 245.10 | 245.10 | -0.04% | 30 |
| Aug 24, 2026 | 240.10 | 245.20 | 240.10 | 245.20 | 245.20 | 2.25% | 23 |
| Aug 21, 2026 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | -1.64% | - |
| Aug 20, 2026 | 243.80 | 243.80 | 243.80 | 243.80 | 243.80 | 1.25% | - |
| Aug 19, 2026 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | 1.47% | - |
| Aug 18, 2026 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | 0.08% | - |
| Aug 17, 2026 | 237.50 | 237.50 | 237.10 | 237.10 | 237.10 | -0.71% | 6 |
| Aug 14, 2026 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | -0.79% | - |
| Aug 13, 2026 | 240.70 | 240.70 | 240.70 | 240.70 | 240.70 | -1.27% | - |
| Aug 12, 2026 | 245.90 | 248.20 | 243.80 | 243.80 | 243.80 | -1.30% | 265 |
| Aug 11, 2026 | 247.30 | 248.10 | 247.00 | 247.00 | 247.00 | 0.49% | 290 |
| Aug 10, 2026 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | -0.08% | 10 |
| Aug 7, 2026 | 245.30 | 246.50 | 245.30 | 246.00 | 246.00 | -0.16% | 321 |
| Aug 6, 2026 | 246.40 | 246.40 | 246.40 | 246.40 | 246.40 | 0.69% | - |
| 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% | - |