Ecolab Inc. (VIE:ECL)
Austria · Delayed Price · Currency is EUR 225.70
-1.60 (-0.70%)
Last updated: Dec 23, 2025, 8:55 AM CET
Ecolab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 12, 2025 | 223.10 | 224.10 | 222.80 | 222.80 | 222.18 | 0.59% | - |
| Dec 11, 2025 | 219.20 | 221.50 | 219.20 | 221.50 | 220.88 | 1.33% | - |
| Dec 10, 2025 | 217.90 | 218.60 | 216.80 | 218.60 | 217.99 | -0.77% | 2 |
| Dec 9, 2025 | 221.30 | 221.60 | 220.30 | 220.30 | 219.69 | -1.03% | - |
| Dec 8, 2025 | 224.20 | 224.70 | 221.90 | 222.60 | 221.98 | -0.98% | - |
| Dec 5, 2025 | 226.90 | 227.40 | 224.80 | 224.80 | 224.17 | -0.62% | - |
| Dec 4, 2025 | 226.80 | 226.80 | 226.20 | 226.20 | 225.57 | -2.04% | - |
| Dec 3, 2025 | 233.20 | 233.20 | 230.90 | 230.90 | 230.26 | -1.07% | - |
| Dec 2, 2025 | 234.70 | 235.80 | 233.40 | 233.40 | 232.75 | -1.06% | - |
| Dec 1, 2025 | 235.90 | 235.90 | 235.10 | 235.90 | 235.24 | -0.80% | 2 |
| Nov 28, 2025 | 237.70 | 238.20 | 236.80 | 237.80 | 237.14 | 0.25% | 28 |
| Nov 27, 2025 | 237.30 | 237.50 | 237.20 | 237.20 | 236.54 | -0.13% | - |
| Nov 26, 2025 | 236.80 | 237.50 | 235.80 | 237.50 | 236.84 | 0.30% | - |
| Nov 25, 2025 | 233.20 | 236.80 | 232.90 | 236.80 | 236.14 | 1.98% | - |
| Nov 24, 2025 | 232.20 | 232.20 | 231.40 | 232.20 | 231.55 | 0.04% | - |
| Nov 21, 2025 | 227.30 | 232.10 | 227.30 | 232.10 | 231.45 | 2.38% | - |
| Nov 20, 2025 | 228.40 | 228.40 | 226.70 | 226.70 | 226.07 | 0.93% | - |
| Nov 19, 2025 | 225.90 | 225.90 | 221.00 | 224.60 | 223.97 | 1.67% | - |
| Nov 18, 2025 | 219.50 | 220.90 | 219.00 | 220.90 | 220.28 | -0.41% | - |
| Nov 17, 2025 | 223.30 | 223.90 | 221.80 | 221.80 | 221.18 | -0.89% | 10 |
| Nov 14, 2025 | 225.00 | 227.10 | 223.80 | 223.80 | 223.18 | -0.93% | 1 |
| Nov 13, 2025 | 225.10 | 225.90 | 224.70 | 225.90 | 225.27 | -0.13% | - |
| Nov 12, 2025 | 226.80 | 227.10 | 226.20 | 226.20 | 225.57 | 0.76% | - |
| Nov 11, 2025 | 224.00 | 224.50 | 223.70 | 224.50 | 223.87 | 1.13% | - |
| Nov 10, 2025 | 221.90 | 222.30 | 221.10 | 222.00 | 221.38 | 1.23% | - |
| Nov 7, 2025 | 219.80 | 219.80 | 218.90 | 219.30 | 218.69 | -1.26% | - |
| Nov 6, 2025 | 224.40 | 224.80 | 222.10 | 222.10 | 221.48 | -0.54% | - |
| Nov 5, 2025 | 225.30 | 225.60 | 223.30 | 223.30 | 222.68 | -0.36% | - |
| Nov 4, 2025 | 221.80 | 224.30 | 221.50 | 224.10 | 223.48 | 0.90% | - |
| Nov 3, 2025 | 222.40 | 226.00 | 220.90 | 222.10 | 221.48 | -0.85% | - |
| Oct 31, 2025 | 222.50 | 224.40 | 222.30 | 224.00 | 223.38 | -0.27% | - |
| Oct 30, 2025 | 221.40 | 224.60 | 221.00 | 224.60 | 223.97 | -0.27% | - |
| Oct 29, 2025 | 230.90 | 231.00 | 225.20 | 225.20 | 224.57 | -2.64% | - |
| Oct 28, 2025 | 239.80 | 240.90 | 231.30 | 231.30 | 230.66 | -2.94% | - |
| Oct 27, 2025 | 239.70 | 239.70 | 238.30 | 238.30 | 237.64 | 0.29% | - |
| Oct 24, 2025 | 237.20 | 237.90 | 237.00 | 237.60 | 236.94 | 0.89% | - |
| Oct 23, 2025 | 238.00 | 239.20 | 235.50 | 235.50 | 234.84 | -1.09% | - |
| Oct 22, 2025 | 239.70 | 240.20 | 238.10 | 238.10 | 237.44 | -1.33% | - |
| Oct 21, 2025 | 241.60 | 241.60 | 240.30 | 241.30 | 240.63 | 0.54% | - |
| Oct 20, 2025 | 238.90 | 240.00 | 237.20 | 240.00 | 239.33 | 1.78% | - |
| Oct 17, 2025 | 230.60 | 235.80 | 229.20 | 235.80 | 235.14 | 1.03% | - |
| Oct 16, 2025 | 236.50 | 236.50 | 233.40 | 233.40 | 232.75 | -1.10% | - |
| Oct 15, 2025 | 235.30 | 236.00 | 234.10 | 236.00 | 235.34 | 1.29% | - |
| Oct 14, 2025 | 233.50 | 234.80 | 232.30 | 233.00 | 232.35 | -0.68% | - |