Ecolab Inc. (LON:0IFA)
London · Delayed Price · Currency is GBP · Price in USD 278.15
+7.95 (2.94%)
At close: Oct 3, 2025
Ecolab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 274.28 | 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 | 273.81 | 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 | 279.28 | 0.54% | 556 |
| Aug 26, 2025 | 278.21 | 278.89 | 277.32 | 278.43 | 277.77 | -0.22% | 54 |
| Aug 25, 2025 | 283.20 | 283.78 | 279.04 | 279.04 | 278.38 | -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 | 281.89 | -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 |
| Aug 15, 2025 | 281.00 | 281.00 | 278.22 | 279.29 | 278.63 | 0.31% | 13 |
| Aug 14, 2025 | 275.50 | 281.00 | 275.50 | 278.42 | 277.76 | -0.45% | 31 |
| Aug 13, 2025 | 279.98 | 280.00 | 275.61 | 279.67 | 279.00 | 1.60% | 37 |
| Aug 12, 2025 | 274.87 | 275.27 | 270.94 | 275.27 | 274.62 | 0.98% | 78 |
| Aug 11, 2025 | 274.00 | 274.00 | 272.15 | 272.61 | 271.96 | -0.36% | 36 |
| Aug 8, 2025 | 269.71 | 273.60 | 268.32 | 273.59 | 272.94 | 1.48% | 187 |
| Aug 7, 2025 | 269.76 | 270.84 | 268.62 | 269.59 | 268.95 | 0.56% | 148 |
| Aug 6, 2025 | 267.52 | 268.28 | 265.75 | 268.10 | 267.46 | 0.80% | 1,074 |
| Aug 5, 2025 | 262.96 | 266.55 | 262.96 | 265.98 | 265.35 | 0.79% | 628 |
| Aug 4, 2025 | 261.16 | 263.89 | 260.47 | 263.89 | 263.26 | 1.11% | 32 |
| Aug 1, 2025 | 261.19 | 261.74 | 259.14 | 261.00 | 260.38 | -1.93% | 48 |
| Jul 31, 2025 | 262.65 | 266.19 | 260.93 | 266.13 | 265.50 | 0.53% | 120 |
| Jul 30, 2025 | 260.07 | 265.00 | 258.21 | 264.74 | 264.11 | 2.39% | 70 |
| Jul 29, 2025 | 266.05 | 267.59 | 254.91 | 258.56 | 257.95 | -4.24% | 377 |
| Jul 28, 2025 | 270.41 | 271.61 | 269.82 | 270.00 | 269.35 | 0.01% | 24 |
| Jul 25, 2025 | 270.83 | 271.02 | 269.43 | 269.96 | 269.31 | 0.16% | 175 |