Ecolab Inc. (VIE:ECL)
Austria · Delayed Price · Currency is EUR 256.60
+3.10 (1.22%)
Last updated: Mar 4, 2026, 1:00 PM CET
Ecolab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 260.30 | 260.40 | 257.20 | 260.00 | 260.00 | 0.19% | - |
| Feb 27, 2026 | 258.10 | 259.50 | 258.10 | 259.50 | 259.50 | 0.27% | - |
| Feb 26, 2026 | 257.80 | 260.60 | 257.80 | 258.80 | 258.80 | 0.27% | - |
| Feb 25, 2026 | 261.20 | 262.40 | 258.10 | 258.10 | 258.10 | -1.15% | - |
| Feb 24, 2026 | 259.30 | 261.10 | 259.30 | 261.10 | 261.10 | 1.52% | - |
| Feb 23, 2026 | 255.90 | 257.20 | 255.80 | 257.20 | 257.20 | 0.90% | - |
| Feb 20, 2026 | 256.50 | 256.50 | 254.90 | 254.90 | 254.90 | -0.74% | - |
| Feb 19, 2026 | 255.50 | 256.80 | 255.50 | 256.80 | 256.80 | 0.43% | - |
| Feb 18, 2026 | 257.10 | 257.70 | 255.70 | 255.70 | 255.70 | -0.20% | - |
| Feb 17, 2026 | 252.70 | 256.20 | 252.30 | 256.20 | 256.20 | 1.30% | - |
| Feb 16, 2026 | 252.90 | 253.40 | 252.90 | 252.90 | 252.90 | -0.39% | - |
| Feb 13, 2026 | 253.30 | 253.90 | 253.10 | 253.90 | 253.90 | -1.36% | - |
| Feb 12, 2026 | 256.50 | 257.40 | 255.00 | 257.40 | 257.40 | 1.70% | - |
| Feb 11, 2026 | 252.10 | 253.10 | 249.90 | 253.10 | 253.10 | 0.68% | 6 |
| Feb 10, 2026 | 241.90 | 251.40 | 241.60 | 251.40 | 251.40 | 4.49% | - |
| Feb 9, 2026 | 244.90 | 244.90 | 240.60 | 240.60 | 240.60 | -1.51% | - |
| Feb 6, 2026 | 243.40 | 244.40 | 243.40 | 244.30 | 244.30 | 0.29% | - |
| Feb 5, 2026 | 244.00 | 244.90 | 243.00 | 243.60 | 243.60 | 0.25% | - |
| Feb 4, 2026 | 239.00 | 243.00 | 239.00 | 243.00 | 243.00 | 0.87% | - |
| Feb 3, 2026 | 239.70 | 240.90 | 239.30 | 240.90 | 240.90 | 0.33% | - |
| Feb 2, 2026 | 236.20 | 240.10 | 236.20 | 240.10 | 240.10 | 1.65% | 4 |
| Jan 30, 2026 | 233.60 | 238.10 | 233.60 | 236.20 | 236.20 | 0.55% | - |
| Jan 29, 2026 | 235.00 | 235.30 | 234.90 | 234.90 | 234.90 | -0.72% | - |
| Jan 28, 2026 | 237.10 | 237.60 | 236.60 | 236.60 | 236.60 | - | - |
| Jan 27, 2026 | 239.10 | 239.10 | 236.60 | 236.60 | 236.60 | -0.67% | - |
| Jan 26, 2026 | 238.00 | 238.50 | 237.80 | 238.20 | 238.20 | -0.67% | - |
| Jan 23, 2026 | 239.50 | 239.80 | 238.40 | 239.80 | 239.80 | 0.17% | - |
| Jan 22, 2026 | 239.70 | 240.50 | 236.50 | 239.40 | 239.40 | 0.93% | 20 |
| Jan 21, 2026 | 233.50 | 237.20 | 232.50 | 237.20 | 237.20 | 1.50% | - |
| Jan 20, 2026 | 233.30 | 234.10 | 231.60 | 233.70 | 233.70 | -0.68% | 45 |
| Jan 19, 2026 | 235.70 | 235.70 | 235.00 | 235.30 | 235.30 | -1.22% | - |
| Jan 16, 2026 | 239.30 | 239.30 | 238.20 | 238.20 | 238.20 | -0.46% | - |
| Jan 15, 2026 | 236.90 | 239.30 | 236.90 | 239.30 | 239.30 | 1.01% | - |
| Jan 14, 2026 | 234.40 | 236.90 | 233.80 | 236.90 | 236.90 | 1.54% | - |
| Jan 13, 2026 | 232.50 | 233.30 | 231.80 | 233.30 | 233.30 | -0.17% | - |
| Jan 12, 2026 | 231.60 | 233.70 | 230.90 | 233.70 | 233.70 | -0.17% | - |
| Jan 9, 2026 | 233.60 | 234.10 | 233.20 | 234.10 | 234.10 | 0.13% | - |
| Jan 8, 2026 | 229.60 | 233.80 | 229.00 | 233.80 | 233.80 | 1.12% | - |
| Jan 7, 2026 | 232.70 | 233.00 | 231.20 | 231.20 | 231.20 | 0.70% | - |
| Jan 6, 2026 | 224.30 | 229.60 | 224.30 | 229.60 | 229.60 | 2.55% | - |
| Jan 5, 2026 | 224.90 | 225.10 | 223.20 | 223.90 | 223.90 | 0.31% | - |
| Jan 2, 2026 | 223.70 | 224.90 | 223.20 | 223.20 | 223.20 | -1.02% | - |
| Dec 30, 2025 | 225.50 | 225.60 | 225.50 | 225.50 | 225.50 | 0.27% | - |
| Dec 29, 2025 | 225.50 | 225.80 | 224.90 | 224.90 | 224.90 | -0.35% | - |
| Dec 23, 2025 | 227.00 | 227.00 | 225.70 | 225.70 | 225.70 | -0.70% | - |
| Dec 22, 2025 | 225.10 | 227.30 | 224.30 | 227.30 | 227.30 | 1.29% | - |
| Dec 19, 2025 | 224.40 | 224.70 | 223.10 | 224.40 | 224.40 | -0.88% | - |
| Dec 18, 2025 | 223.20 | 226.40 | 223.20 | 226.40 | 226.40 | 1.66% | - |
| Dec 17, 2025 | 221.60 | 222.70 | 220.90 | 222.70 | 222.70 | 0.50% | - |
| Dec 16, 2025 | 221.10 | 225.00 | 221.00 | 221.60 | 221.60 | -0.54% | - |