Ecolab Inc. (LON:0IFA)
London · Delayed Price · Currency is GBP · Price in USD 273.05
+0.44 (0.16%)
At close: Sep 12, 2025
Ecolab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 274.68 | 275.16 | 272.25 | 273.05 | 273.05 | 0.16% | 137 |
| Sep 11, 2025 | 268.25 | 272.61 | 268.10 | 272.61 | 272.61 | 1.21% | 18 |
| Sep 10, 2025 | 270.38 | 271.53 | 268.25 | 269.34 | 269.34 | -0.92% | 43 |
| Sep 9, 2025 | 274.41 | 274.54 | 270.77 | 271.85 | 271.85 | -1.12% | 75 |
| Sep 8, 2025 | 273.00 | 274.93 | 272.95 | 274.93 | 274.93 | 0.52% | 28 |
| Sep 5, 2025 | 269.70 | 276.82 | 269.70 | 273.52 | 273.52 | -0.34% | 396 |
| Sep 4, 2025 | 273.50 | 275.16 | 273.50 | 274.46 | 274.46 | 0.56% | 211 |
| Sep 3, 2025 | 274.00 | 275.35 | 272.15 | 272.94 | 272.94 | -1.10% | 40 |
| Sep 2, 2025 | 274.97 | 276.26 | 274.58 | 275.98 | 275.98 | -0.64% | 337 |
| Aug 29, 2025 | 279.48 | 280.70 | 277.75 | 277.75 | 277.75 | -0.12% | 21 |
| Aug 28, 2025 | 280.07 | 281.00 | 277.78 | 278.08 | 278.08 | -0.67% | 30 |
| Aug 27, 2025 | 279.25 | 280.52 | 278.63 | 279.94 | 279.94 | 0.54% | 556 |
| Aug 26, 2025 | 278.21 | 278.89 | 277.32 | 278.43 | 278.43 | -0.22% | 54 |
| Aug 25, 2025 | 283.20 | 283.78 | 279.04 | 279.04 | 279.04 | -1.86% | 46 |
| Aug 22, 2025 | 285.01 | 286.00 | 282.01 | 284.34 | 284.34 | 0.63% | 111 |
| Aug 21, 2025 | 284.85 | 284.85 | 282.32 | 282.56 | 282.56 | -0.98% | 13 |
| Aug 20, 2025 | 283.17 | 286.01 | 282.02 | 285.36 | 285.36 | 0.94% | 103 |
| Aug 19, 2025 | 281.90 | 284.83 | 279.20 | 282.69 | 282.69 | 0.40% | 79 |
| Aug 18, 2025 | 281.22 | 282.38 | 279.22 | 281.57 | 281.57 | 0.82% | 175 |
| Aug 15, 2025 | 281.00 | 281.00 | 278.22 | 279.29 | 279.29 | 0.31% | 13 |
| Aug 14, 2025 | 275.50 | 281.00 | 275.50 | 278.42 | 278.42 | -0.45% | 31 |
| Aug 13, 2025 | 279.98 | 280.00 | 275.61 | 279.67 | 279.67 | 1.60% | 37 |
| Aug 12, 2025 | 274.87 | 275.27 | 270.94 | 275.27 | 275.27 | 0.98% | 78 |
| Aug 11, 2025 | 274.00 | 274.00 | 272.15 | 272.61 | 272.61 | -0.36% | 36 |
| Aug 8, 2025 | 269.71 | 273.60 | 268.32 | 273.59 | 273.59 | 1.48% | 187 |
| Aug 7, 2025 | 269.76 | 270.84 | 268.62 | 269.59 | 269.59 | 0.56% | 148 |
| Aug 6, 2025 | 267.52 | 268.28 | 265.75 | 268.10 | 268.10 | 0.80% | 1,074 |
| Aug 5, 2025 | 262.96 | 266.55 | 262.96 | 265.98 | 265.98 | 0.79% | 628 |
| Aug 4, 2025 | 261.16 | 263.89 | 260.47 | 263.89 | 263.89 | 1.11% | 32 |
| Aug 1, 2025 | 261.19 | 261.74 | 259.14 | 261.00 | 261.00 | -1.93% | 48 |
| Jul 31, 2025 | 262.65 | 266.19 | 260.93 | 266.13 | 266.13 | 0.53% | 120 |
| Jul 30, 2025 | 260.07 | 265.00 | 258.21 | 264.74 | 264.74 | 2.39% | 70 |
| Jul 29, 2025 | 266.05 | 267.59 | 254.91 | 258.56 | 258.56 | -4.24% | 377 |
| Jul 28, 2025 | 270.41 | 271.61 | 269.82 | 270.00 | 270.00 | 0.01% | 24 |
| Jul 25, 2025 | 270.83 | 271.02 | 269.43 | 269.96 | 269.96 | 0.16% | 175 |
| Jul 24, 2025 | 267.30 | 270.35 | 266.05 | 269.53 | 269.53 | 0.17% | 44 |
| Jul 23, 2025 | 271.06 | 271.30 | 269.08 | 269.08 | 269.08 | -0.24% | 104 |
| Jul 22, 2025 | 268.59 | 270.60 | 267.95 | 269.72 | 269.72 | -0.30% | 34 |
| Jul 21, 2025 | 267.42 | 270.53 | 267.41 | 270.53 | 270.53 | 0.77% | 20 |
| Jul 18, 2025 | 269.98 | 269.98 | 268.40 | 268.47 | 268.47 | 0.12% | 26 |
| Jul 17, 2025 | 267.57 | 268.17 | 265.15 | 268.16 | 268.16 | 0.84% | 26 |
| Jul 16, 2025 | 264.27 | 266.21 | 263.53 | 265.93 | 265.93 | 0.22% | 121 |
| Jul 15, 2025 | 270.60 | 270.60 | 265.32 | 265.36 | 265.36 | -0.54% | 30 |
| Jul 14, 2025 | 268.56 | 268.56 | 264.87 | 266.79 | 266.79 | -0.04% | 277 |
| Jul 11, 2025 | 266.38 | 266.95 | 264.02 | 266.89 | 266.89 | -0.07% | 87 |
| Jul 10, 2025 | 267.81 | 268.17 | 267.04 | 267.08 | 267.08 | -0.46% | 43 |
| Jul 9, 2025 | 273.00 | 273.00 | 268.31 | 268.31 | 268.31 | -0.89% | 7,542 |
| Jul 8, 2025 | 269.40 | 271.67 | 269.40 | 270.73 | 270.73 | -0.03% | 11 |
| Jul 7, 2025 | 272.14 | 273.74 | 270.62 | 270.81 | 270.81 | -1.11% | 117 |
| Jul 3, 2025 | 274.00 | 274.00 | 271.96 | 273.85 | 273.85 | 1.19% | 92 |