Ecolab Inc. (LON:0IFA)
London · Delayed Price · Currency is GBP · Price in USD 304.31
+2.79 (0.93%)
Feb 12, 2026, 5:09 PM GMT
Ecolab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 304.00 | 306.35 | 304.00 | 306.35 | - | 1.60% | 3 |
| Feb 11, 2026 | 303.85 | 303.96 | 295.31 | 301.52 | 301.52 | -0.04% | 271 |
| Feb 10, 2026 | 283.93 | 301.63 | 283.93 | 301.63 | 301.63 | 4.87% | 570 |
| Feb 9, 2026 | 293.22 | 293.23 | 284.65 | 287.61 | 287.61 | -0.33% | 1,419 |
| Feb 6, 2026 | 287.30 | 295.80 | 284.20 | 288.55 | 288.55 | 0.76% | 180 |
| Feb 5, 2026 | 288.16 | 290.00 | 280.36 | 286.37 | 286.37 | -0.72% | 159 |
| Feb 4, 2026 | 285.00 | 288.54 | 279.21 | 288.45 | 288.45 | 2.32% | 1,387 |
| Feb 3, 2026 | 285.00 | 286.40 | 279.20 | 281.92 | 281.92 | -0.76% | 179 |
| Feb 2, 2026 | 277.42 | 285.95 | 277.42 | 284.09 | 284.09 | 0.91% | 258 |
| Jan 30, 2026 | 275.00 | 285.00 | 275.00 | 281.52 | 281.52 | 0.32% | 3,371 |
| Jan 29, 2026 | 271.23 | 285.00 | 271.23 | 280.62 | 280.62 | -0.40% | 1,662 |
| Jan 28, 2026 | 285.00 | 286.35 | 278.91 | 281.76 | 281.76 | -0.89% | 181 |
| Jan 27, 2026 | 279.36 | 284.98 | 279.36 | 284.28 | 284.28 | 0.45% | 16 |
| Jan 26, 2026 | 274.51 | 284.78 | 274.51 | 282.99 | 282.99 | 0.33% | 105 |
| Jan 23, 2026 | 284.11 | 284.11 | 277.26 | 282.05 | 282.05 | 0.38% | 29 |
| Jan 22, 2026 | 279.68 | 282.36 | 277.00 | 280.99 | 280.99 | 0.64% | 48 |
| Jan 21, 2026 | 274.39 | 279.21 | 274.39 | 279.21 | 279.21 | 2.16% | 595 |
| Jan 20, 2026 | 276.69 | 277.64 | 271.45 | 273.30 | 273.30 | -1.44% | 2,965 |
| Jan 16, 2026 | 272.35 | 279.82 | 272.35 | 277.28 | 277.28 | -0.14% | 20 |
| Jan 15, 2026 | 277.45 | 278.50 | 276.11 | 277.68 | 277.68 | 1.24% | 10 |
| Jan 14, 2026 | 273.27 | 275.80 | 273.00 | 274.29 | 274.29 | 1.18% | 5,041 |
| 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 |