Ecolab Inc. (FRA:ECJ)
Germany · Delayed Price · Currency is EUR 238.00
+5.70 (2.45%)
Last updated: Sep 14, 2026, 9:04 PM CET
FRA:ECJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 238.80 | 238.80 | 238.80 | 238.80 | 238.16 | -0.79% | - |
| Aug 13, 2026 | 240.70 | 240.70 | 240.70 | 240.70 | 240.06 | -1.27% | - |
| Aug 12, 2026 | 245.90 | 248.20 | 243.80 | 243.80 | 243.15 | -1.30% | 265 |
| Aug 11, 2026 | 247.30 | 248.10 | 247.00 | 247.00 | 246.34 | 0.49% | 290 |
| Aug 10, 2026 | 245.80 | 245.80 | 245.80 | 245.80 | 245.15 | -0.08% | 10 |
| Aug 7, 2026 | 245.30 | 246.50 | 245.30 | 246.00 | 245.35 | -0.16% | 321 |
| Aug 6, 2026 | 246.40 | 246.40 | 246.40 | 246.40 | 245.74 | 0.69% | - |
| Aug 5, 2026 | 244.80 | 244.80 | 244.60 | 244.70 | 244.05 | 1.75% | 20 |
| Aug 4, 2026 | 242.10 | 245.50 | 240.50 | 240.50 | 239.86 | 0.12% | 191 |
| Aug 3, 2026 | 240.10 | 243.70 | 240.10 | 240.20 | 239.56 | -0.46% | 32 |
| Jul 31, 2026 | 242.00 | 242.00 | 241.30 | 241.30 | 240.66 | 0.21% | 200 |
| Jul 30, 2026 | 247.10 | 247.10 | 240.50 | 240.80 | 240.16 | -2.55% | 80 |
| Jul 29, 2026 | 247.10 | 247.10 | 247.10 | 247.10 | 246.44 | -0.40% | - |
| Jul 28, 2026 | 237.90 | 248.10 | 237.90 | 248.10 | 247.44 | 3.81% | 27 |
| Jul 27, 2026 | 235.30 | 239.00 | 235.30 | 239.00 | 238.36 | 1.31% | 330 |
| Jul 24, 2026 | 230.40 | 235.90 | 230.40 | 235.90 | 235.27 | 1.20% | 90 |
| Jul 23, 2026 | 232.70 | 233.10 | 232.70 | 233.10 | 232.48 | 1.08% | 20 |
| Jul 22, 2026 | 230.60 | 230.60 | 230.60 | 230.60 | 229.99 | -1.24% | - |
| Jul 21, 2026 | 234.70 | 234.70 | 233.50 | 233.50 | 232.88 | -1.73% | 37 |
| Jul 20, 2026 | 237.60 | 237.60 | 237.60 | 237.60 | 236.97 | -0.92% | - |
| Jul 17, 2026 | 239.80 | 239.80 | 239.80 | 239.80 | 239.16 | 0.04% | - |
| Jul 16, 2026 | 234.80 | 239.70 | 234.80 | 239.70 | 239.06 | 1.96% | 45 |
| Jul 15, 2026 | 235.10 | 235.10 | 235.10 | 235.10 | 234.47 | -1.14% | - |
| Jul 14, 2026 | 237.80 | 237.80 | 237.80 | 237.80 | 237.17 | - | - |
| Jul 13, 2026 | 239.30 | 239.30 | 237.80 | 237.80 | 237.17 | - | 7 |
| Jul 10, 2026 | 237.80 | 237.80 | 237.80 | 237.80 | 237.17 | -0.46% | - |
| Jul 9, 2026 | 238.90 | 238.90 | 238.90 | 238.90 | 238.26 | -3.28% | - |
| Jul 8, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 246.34 | -0.08% | - |