Ecolab Inc. (LON:0IFA)
London · Delayed Price · Currency is GBP · Price in USD 275.57
+4.49 (1.66%)
At close: Jan 14, 2026
Ecolab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 273.27 | 275.80 | 273.00 | 275.57 | 275.57 | 1.66% | 5,040 |
| Jan 13, 2026 | 272.67 | 272.67 | 267.35 | 271.08 | 271.08 | -0.77% | 583 |
| Jan 12, 2026 | 272.75 | 273.66 | 268.19 | 273.19 | 273.19 | 0.31% | 52 |
| Jan 9, 2026 | 273.69 | 274.80 | 271.02 | 272.34 | 272.34 | 0.12% | 131 |
| Jan 8, 2026 | 265.83 | 273.13 | 265.83 | 272.02 | 272.02 | 0.89% | 82 |
| Jan 7, 2026 | 269.63 | 273.57 | 269.49 | 269.62 | 269.62 | -0.11% | 160 |
| Jan 6, 2026 | 265.38 | 269.92 | 261.20 | 269.92 | 269.92 | 2.47% | 38 |
| Jan 5, 2026 | 265.90 | 265.90 | 259.80 | 263.42 | 263.42 | 0.66% | 109 |
| Jan 2, 2026 | 262.51 | 265.49 | 260.21 | 261.68 | 261.68 | -0.96% | 10 |
| Dec 31, 2025 | 262.00 | 265.00 | 262.00 | 264.21 | 264.21 | -0.01% | 35 |
| Dec 30, 2025 | 263.80 | 265.52 | 263.80 | 264.23 | 264.23 | -0.01% | 14 |
| Dec 29, 2025 | 264.03 | 266.11 | 264.03 | 264.25 | 264.25 | -0.34% | 23 |
| Dec 24, 2025 | 267.06 | 267.06 | 262.10 | 265.14 | 265.14 | -0.21% | 1 |
| Dec 23, 2025 | 267.38 | 268.00 | 265.34 | 265.70 | 265.70 | -0.46% | 9 |
| Dec 22, 2025 | 262.59 | 267.68 | 262.59 | 266.93 | 266.93 | 1.52% | 39 |
| Dec 19, 2025 | 264.89 | 264.89 | 261.49 | 262.94 | 262.94 | 0.08% | 103 |
| Dec 18, 2025 | 264.74 | 265.78 | 260.05 | 262.73 | 262.73 | 0.06% | 164 |
| Dec 17, 2025 | 257.19 | 262.99 | 257.19 | 262.58 | 262.58 | 1.38% | 84 |
| Dec 16, 2025 | 261.25 | 261.25 | 259.00 | 259.00 | 259.00 | -0.52% | 17 |
| Dec 15, 2025 | 266.99 | 266.99 | 259.69 | 260.34 | 259.62 | -0.63% | 1,036 |
| Dec 12, 2025 | 261.37 | 265.95 | 261.00 | 261.98 | 261.25 | 1.01% | 9 |
| Dec 11, 2025 | 256.52 | 260.50 | 256.52 | 259.35 | 258.63 | 2.23% | 1,142 |
| Dec 10, 2025 | 253.90 | 255.20 | 253.00 | 253.70 | 252.99 | -0.45% | 20 |
| Dec 9, 2025 | 257.55 | 259.09 | 254.85 | 254.85 | 254.14 | -1.58% | 201 |
| Dec 8, 2025 | 259.70 | 266.44 | 256.31 | 258.94 | 258.22 | -0.37% | 96 |
| Dec 5, 2025 | 265.13 | 266.40 | 259.89 | 259.89 | 259.17 | -1.28% | 3 |
| Dec 4, 2025 | 264.49 | 266.31 | 262.73 | 263.26 | 262.53 | -1.74% | 128 |
| Dec 3, 2025 | 270.89 | 274.65 | 266.09 | 267.93 | 267.18 | -0.98% | 87 |
| Dec 2, 2025 | 273.97 | 276.99 | 270.28 | 270.59 | 269.83 | -1.59% | 35 |
| Dec 1, 2025 | 275.77 | 276.02 | 272.20 | 274.96 | 274.19 | -0.26% | 221 |
| Nov 28, 2025 | 274.00 | 276.10 | 273.83 | 275.68 | 274.91 | 0.09% | 21 |
| Nov 26, 2025 | 274.68 | 275.64 | 273.18 | 275.42 | 274.65 | 0.35% | 155 |
| Nov 25, 2025 | 269.00 | 274.82 | 266.35 | 274.46 | 273.69 | 2.44% | 83 |
| Nov 24, 2025 | 268.23 | 268.29 | 264.90 | 267.93 | 267.18 | 0.29% | 24 |
| Nov 21, 2025 | 262.00 | 267.48 | 261.74 | 267.16 | 266.42 | 1.99% | 42 |
| Nov 20, 2025 | 261.59 | 267.00 | 259.74 | 261.95 | 261.22 | 0.73% | 57 |
| Nov 19, 2025 | 260.15 | 260.15 | 255.68 | 260.05 | 259.32 | 1.81% | 139 |
| Nov 18, 2025 | 254.25 | 256.29 | 253.00 | 255.42 | 254.70 | -0.93% | 172 |
| Nov 17, 2025 | 257.63 | 258.38 | 256.50 | 257.80 | 257.08 | -0.61% | 2,038 |
| Nov 14, 2025 | 260.22 | 263.00 | 258.96 | 259.39 | 258.67 | -1.34% | 43 |
| Nov 13, 2025 | 261.09 | 264.55 | 261.08 | 262.91 | 262.17 | -0.18% | 141 |
| Nov 12, 2025 | 262.32 | 263.53 | 262.24 | 263.38 | 262.65 | 0.94% | 44 |
| Nov 11, 2025 | 259.28 | 260.94 | 258.81 | 260.94 | 260.21 | 1.36% | 162 |
| Nov 10, 2025 | 257.54 | 258.51 | 251.01 | 257.45 | 256.73 | 1.10% | 69 |
| Nov 7, 2025 | 253.42 | 254.64 | 252.82 | 254.64 | 253.93 | -0.19% | 19 |
| Nov 6, 2025 | 254.57 | 258.90 | 254.57 | 255.12 | 254.41 | -0.93% | 13 |
| Nov 5, 2025 | 257.60 | 260.05 | 256.32 | 257.52 | 256.80 | 0.07% | 102 |
| Nov 4, 2025 | 257.13 | 258.49 | 256.39 | 257.34 | 256.62 | 0.37% | 426 |
| Nov 3, 2025 | 257.09 | 257.09 | 252.24 | 256.40 | 255.69 | -0.80% | 183 |
| Oct 31, 2025 | 256.10 | 259.02 | 255.18 | 258.46 | 257.74 | 0.03% | 75 |