Ecolab Inc. (LON:0IFA)
London · Delayed Price · Currency is GBP · Price in USD 273.92
-2.97 (-1.07%)
At close: Oct 23, 2025
Ecolab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 276.90 | 278.34 | 275.64 | 278.34 | 278.34 | 0.63% | 95 |
| Oct 24, 2025 | 274.82 | 277.34 | 274.82 | 276.59 | 276.59 | 0.97% | 5 |
| Oct 23, 2025 | 274.66 | 277.46 | 273.68 | 273.92 | 273.92 | -1.07% | 53 |
| Oct 22, 2025 | 277.97 | 279.03 | 275.78 | 276.89 | 276.89 | -1.14% | 25 |
| Oct 21, 2025 | 277.86 | 280.65 | 277.86 | 280.08 | 280.08 | 0.25% | 1,076 |
| Oct 20, 2025 | 275.63 | 280.28 | 275.63 | 279.39 | 279.39 | 1.47% | 71 |
| Oct 17, 2025 | 263.40 | 275.70 | 263.40 | 275.34 | 275.34 | 1.91% | 30 |
| Oct 16, 2025 | 275.86 | 275.86 | 270.17 | 270.17 | 270.17 | -1.23% | 9 |
| Oct 15, 2025 | 271.72 | 276.04 | 271.62 | 273.53 | 273.53 | 1.18% | 36 |
| Oct 14, 2025 | 269.77 | 270.57 | 269.00 | 270.34 | 270.34 | -0.62% | 540 |
| Oct 13, 2025 | 272.48 | 273.10 | 270.51 | 272.03 | 272.03 | -0.98% | 41 |
| Oct 10, 2025 | 274.03 | 274.82 | 272.89 | 274.72 | 274.72 | -0.81% | 22 |
| Oct 9, 2025 | 278.76 | 281.47 | 276.96 | 276.96 | 276.96 | -1.31% | 35 |
| Oct 8, 2025 | 278.01 | 280.87 | 278.01 | 280.65 | 280.65 | 0.47% | 94 |
| Oct 7, 2025 | 280.10 | 280.81 | 278.84 | 279.34 | 279.34 | 0.25% | 218 |
| Oct 6, 2025 | 270.79 | 278.78 | 270.79 | 278.64 | 278.64 | 0.17% | 323 |
| Oct 3, 2025 | 271.82 | 278.21 | 270.99 | 278.15 | 278.15 | 2.94% | 522 |
| Oct 2, 2025 | 269.18 | 270.20 | 267.86 | 270.20 | 270.20 | 1.03% | 10 |
| Oct 1, 2025 | 271.38 | 274.32 | 267.41 | 267.45 | 267.45 | -2.39% | 80 |
| Sep 30, 2025 | 273.45 | 275.00 | 272.00 | 273.99 | 273.99 | 0.97% | 36 |
| Sep 29, 2025 | 271.85 | 272.59 | 270.64 | 271.36 | 271.36 | 0.18% | 6 |
| Sep 26, 2025 | 267.84 | 272.92 | 267.00 | 270.87 | 270.87 | 1.28% | 151 |
| Sep 25, 2025 | 266.89 | 268.85 | 266.31 | 267.44 | 267.44 | 0.31% | 243 |
| Sep 24, 2025 | 266.00 | 267.51 | 264.96 | 266.60 | 266.60 | 0.27% | 5,577 |
| Sep 23, 2025 | 265.18 | 267.82 | 265.18 | 265.88 | 265.88 | -0.51% | 2,364 |
| Sep 22, 2025 | 264.98 | 267.24 | 264.51 | 267.24 | 267.24 | 0.52% | 16 |
| Sep 19, 2025 | 264.17 | 266.56 | 263.29 | 265.86 | 265.86 | 0.14% | 4,091 |
| Sep 18, 2025 | 265.95 | 266.77 | 264.34 | 265.48 | 265.48 | -0.42% | 9 |
| Sep 17, 2025 | 265.76 | 266.59 | 265.00 | 266.59 | 266.59 | 0.67% | 13 |
| Sep 16, 2025 | 270.59 | 270.59 | 264.81 | 264.81 | 264.81 | -2.52% | 17 |
| Sep 15, 2025 | 272.55 | 274.30 | 271.66 | 271.66 | 271.01 | -0.51% | 37 |
| Sep 12, 2025 | 274.68 | 275.16 | 272.25 | 273.05 | 272.40 | 0.16% | 137 |
| Sep 11, 2025 | 268.25 | 272.61 | 268.10 | 272.61 | 271.96 | 1.21% | 18 |
| Sep 10, 2025 | 270.38 | 271.53 | 268.25 | 269.34 | 268.70 | -0.92% | 43 |
| Sep 9, 2025 | 274.41 | 274.54 | 270.77 | 271.85 | 271.20 | -1.12% | 75 |
| Sep 8, 2025 | 273.00 | 274.93 | 272.95 | 274.93 | 274.27 | 0.52% | 28 |
| Sep 5, 2025 | 269.70 | 276.82 | 269.70 | 273.52 | 272.87 | -0.34% | 396 |
| Sep 4, 2025 | 273.50 | 275.16 | 273.50 | 274.46 | 273.80 | 0.56% | 211 |
| Sep 3, 2025 | 274.00 | 275.35 | 272.15 | 272.94 | 272.29 | -1.10% | 40 |
| Sep 2, 2025 | 274.97 | 276.26 | 274.58 | 275.98 | 275.32 | -0.64% | 337 |
| Aug 29, 2025 | 279.48 | 280.70 | 277.75 | 277.75 | 277.09 | -0.12% | 21 |
| Aug 28, 2025 | 280.07 | 281.00 | 277.78 | 278.08 | 277.42 | -0.67% | 30 |
| Aug 27, 2025 | 279.25 | 280.52 | 278.63 | 279.94 | 279.27 | 0.54% | 556 |
| Aug 26, 2025 | 278.21 | 278.89 | 277.32 | 278.43 | 277.76 | -0.22% | 54 |
| Aug 25, 2025 | 283.20 | 283.78 | 279.04 | 279.04 | 278.37 | -1.86% | 46 |
| Aug 22, 2025 | 285.01 | 286.00 | 282.01 | 284.34 | 283.66 | 0.63% | 111 |
| Aug 21, 2025 | 284.85 | 284.85 | 282.32 | 282.56 | 281.88 | -0.98% | 13 |
| Aug 20, 2025 | 283.17 | 286.01 | 282.02 | 285.36 | 284.68 | 0.94% | 103 |
| Aug 19, 2025 | 281.90 | 284.83 | 279.20 | 282.69 | 282.02 | 0.40% | 79 |
| Aug 18, 2025 | 281.22 | 282.38 | 279.22 | 281.57 | 280.90 | 0.82% | 175 |