Ecolab Inc. (LON:0IFA)
London · Delayed Price · Currency is GBP · Price in USD 275.00
-1.54 (-0.56%)
Aug 14, 2026, 2:15 PM GMT
LON:0IFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 276.26 | 276.26 | 275.00 | 276.23 | - | -0.11% | 1 |
| Aug 13, 2026 | 278.39 | 282.79 | 274.11 | 276.54 | 276.54 | -1.41% | 46,340 |
| Aug 12, 2026 | 282.79 | 287.55 | 279.22 | 280.49 | 280.49 | -1.33% | 225 |
| Aug 11, 2026 | 284.40 | 290.62 | 278.40 | 284.28 | 284.28 | -0.14% | 278 |
| Aug 10, 2026 | 285.31 | 290.38 | 281.04 | 284.69 | 284.69 | 0.14% | 799 |
| Aug 7, 2026 | 291.62 | 291.62 | 274.20 | 284.29 | 284.29 | 0.93% | 2,121 |
| Aug 6, 2026 | 294.00 | 294.00 | 276.90 | 281.67 | 281.67 | -0.75% | 309 |
| Aug 5, 2026 | 283.20 | 290.85 | 279.92 | 283.80 | 283.80 | 0.93% | 267 |
| Aug 4, 2026 | 282.00 | 282.72 | 274.00 | 281.18 | 281.18 | 1.37% | 584 |
| Aug 3, 2026 | 274.11 | 282.00 | 274.00 | 277.38 | 277.38 | -0.66% | 468 |
| Jul 31, 2026 | 280.20 | 290.08 | 273.00 | 279.21 | 279.21 | 0.74% | 954 |
| Jul 30, 2026 | 278.25 | 286.00 | 275.75 | 277.16 | 277.16 | -1.25% | 293 |
| Jul 29, 2026 | 283.80 | 290.45 | 273.90 | 280.68 | 280.68 | -0.69% | 1,232 |
| Jul 28, 2026 | 276.21 | 285.00 | 270.98 | 282.63 | 282.63 | 4.40% | 5,128 |
| Jul 27, 2026 | 262.18 | 276.81 | 262.18 | 270.71 | 270.71 | 0.91% | 479 |
| Jul 24, 2026 | 262.00 | 270.15 | 259.79 | 268.27 | 268.27 | 2.25% | 336 |
| Jul 23, 2026 | 263.00 | 275.50 | 260.00 | 262.36 | 262.36 | -1.25% | 16,316 |
| Jul 22, 2026 | 271.60 | 271.68 | 261.88 | 265.67 | 265.67 | -0.14% | 659 |
| Jul 21, 2026 | 268.65 | 273.97 | 262.19 | 266.05 | 266.05 | -1.01% | 423 |
| Jul 20, 2026 | 271.10 | 282.91 | 268.01 | 268.77 | 268.77 | -1.47% | 649 |
| Jul 17, 2026 | 271.00 | 281.70 | 271.00 | 272.79 | 272.79 | -0.14% | 239 |
| Jul 16, 2026 | 269.24 | 275.00 | 267.00 | 273.17 | 273.17 | 0.88% | 444 |
| Jul 15, 2026 | 269.00 | 282.18 | 268.01 | 270.79 | 270.79 | -0.04% | 487 |
| Jul 14, 2026 | 268.96 | 278.01 | 268.96 | 270.91 | 270.91 | 0.11% | 259 |
| Jul 13, 2026 | 270.00 | 279.00 | 269.62 | 270.62 | 270.62 | -1.68% | 522 |
| Jul 10, 2026 | 269.73 | 278.30 | 266.08 | 275.24 | 275.24 | 0.21% | 206 |
| Jul 9, 2026 | 276.19 | 278.50 | 262.00 | 274.67 | 274.67 | -0.26% | 416 |
| Jul 8, 2026 | 282.43 | 283.42 | 271.79 | 275.39 | 275.39 | -2.52% | 526 |
| Jul 7, 2026 | 283.72 | 290.75 | 272.49 | 282.50 | 282.50 | 0.04% | 2,548 |
| Jul 6, 2026 | 283.35 | 288.65 | 270.00 | 282.40 | 282.40 | 0.31% | 655 |
| Jul 2, 2026 | 273.00 | 290.30 | 273.00 | 281.52 | 281.52 | 0.05% | 1,162 |
| Jul 1, 2026 | 282.00 | 289.41 | 270.00 | 281.38 | 281.38 | 0.82% | 2,473 |
| Jun 30, 2026 | 280.25 | 289.42 | 270.20 | 279.08 | 279.08 | -0.08% | 242 |
| Jun 29, 2026 | 280.00 | 289.97 | 277.73 | 279.30 | 279.30 | -1.02% | 646 |
| Jun 26, 2026 | 281.20 | 290.00 | 276.00 | 282.18 | 282.18 | 0.78% | 549 |
| Jun 25, 2026 | 274.07 | 283.63 | 270.00 | 280.00 | 280.00 | 0.56% | 525 |
| Jun 24, 2026 | 273.25 | 279.78 | 264.65 | 278.45 | 278.45 | 3.66% | 798 |
| Jun 23, 2026 | 267.27 | 273.65 | 266.08 | 268.63 | 268.63 | -0.39% | 987 |
| Jun 22, 2026 | 272.00 | 278.38 | 265.00 | 269.69 | 269.69 | -0.29% | 823 |
| Jun 18, 2026 | 263.34 | 278.89 | 263.34 | 270.48 | 270.48 | -0.28% | 960 |
| Jun 17, 2026 | 275.86 | 275.86 | 269.00 | 271.24 | 271.24 | -1.00% | 209 |
| Jun 16, 2026 | 268.00 | 276.78 | 261.50 | 273.99 | 273.99 | 1.56% | 1,551 |
| Jun 15, 2026 | 269.00 | 271.23 | 262.00 | 270.51 | 269.78 | 2.09% | 553 |
| Jun 12, 2026 | 272.22 | 272.22 | 261.27 | 264.98 | 264.26 | 0.53% | 458 |
| Jun 11, 2026 | 262.00 | 270.00 | 256.00 | 263.57 | 262.86 | 2.09% | 243 |
| Jun 10, 2026 | 264.95 | 267.00 | 257.00 | 258.17 | 257.47 | -1.69% | 336 |
| Jun 9, 2026 | 255.00 | 264.00 | 253.00 | 262.60 | 261.89 | 1.95% | 645 |
| Jun 8, 2026 | 256.94 | 264.00 | 250.41 | 257.57 | 256.87 | -0.75% | 536 |
| Jun 5, 2026 | 261.67 | 262.28 | 250.65 | 259.52 | 258.82 | 1.87% | 1,067 |
| Jun 4, 2026 | 256.08 | 265.00 | 250.00 | 254.76 | 254.07 | -1.28% | 469 |