Ecolab Inc. (VIE:ECL)
Austria · Delayed Price · Currency is EUR 239.50
+2.90 (1.23%)
Last updated: Jul 16, 2026, 5:32 PM CET
VIE:ECL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 235.00 | 239.50 | 234.90 | 239.50 | 239.50 | 1.23% | - |
| Jul 15, 2026 | 236.00 | 238.20 | 235.30 | 236.60 | 236.60 | -0.04% | - |
| Jul 14, 2026 | 238.10 | 238.30 | 236.70 | 236.70 | 236.70 | -0.59% | - |
| Jul 13, 2026 | 241.80 | 241.80 | 238.10 | 238.10 | 238.10 | -1.04% | - |
| Jul 10, 2026 | 238.70 | 240.60 | 237.90 | 240.60 | 240.60 | 0.29% | 14 |
| Jul 9, 2026 | 240.80 | 240.80 | 238.60 | 239.90 | 239.90 | - | - |
| Jul 8, 2026 | 246.30 | 246.30 | 239.90 | 239.90 | 239.90 | -3.77% | - |
| Jul 7, 2026 | 248.30 | 249.50 | 248.30 | 249.30 | 249.30 | 1.76% | - |
| Jul 6, 2026 | 246.70 | 247.40 | 245.00 | 245.00 | 245.00 | -0.73% | - |
| Jul 3, 2026 | 246.50 | 246.80 | 245.70 | 246.80 | 246.80 | 0.37% | - |
| Jul 2, 2026 | 243.80 | 245.90 | 243.70 | 245.90 | 245.90 | -0.49% | - |
| Jul 1, 2026 | 243.50 | 247.10 | 243.50 | 247.10 | 247.10 | 1.15% | - |
| Jun 30, 2026 | 244.60 | 245.10 | 244.30 | 244.30 | 244.30 | 0.08% | - |
| Jun 29, 2026 | 247.00 | 250.00 | 244.10 | 244.10 | 244.10 | -1.37% | 35 |
| Jun 26, 2026 | 247.20 | 247.50 | 246.20 | 247.50 | 247.50 | -0.16% | - |
| Jun 25, 2026 | 243.50 | 247.90 | 242.10 | 247.90 | 247.90 | 0.65% | - |
| Jun 24, 2026 | 235.70 | 246.30 | 235.70 | 246.30 | 246.30 | 3.62% | - |
| Jun 23, 2026 | 235.00 | 237.70 | 234.90 | 237.70 | 237.70 | 0.17% | - |
| Jun 22, 2026 | 234.80 | 237.30 | 233.70 | 237.30 | 237.30 | 1.24% | - |
| Jun 19, 2026 | 234.90 | 234.90 | 234.20 | 234.40 | 234.40 | -1.10% | - |
| Jun 18, 2026 | 232.20 | 237.00 | 232.20 | 237.00 | 237.00 | 0.51% | - |
| Jun 17, 2026 | 236.10 | 236.10 | 233.60 | 235.80 | 235.80 | 0.13% | - |
| Jun 16, 2026 | 230.70 | 235.50 | 230.20 | 235.50 | 235.50 | 3.71% | 16 |
| Jun 12, 2026 | 229.00 | 230.00 | 227.70 | 227.70 | 227.07 | 0.71% | - |
| Jun 11, 2026 | 223.70 | 226.10 | 223.70 | 226.10 | 225.48 | 0.71% | - |
| Jun 10, 2026 | 228.90 | 228.90 | 224.50 | 224.50 | 223.88 | -1.06% | - |
| Jun 9, 2026 | 223.50 | 226.90 | 223.30 | 226.90 | 226.27 | 1.89% | - |
| Jun 8, 2026 | 221.70 | 223.60 | 221.70 | 222.70 | 222.08 | -0.31% | - |
| Jun 5, 2026 | 219.00 | 223.40 | 219.00 | 223.40 | 222.78 | 1.18% | - |
| Jun 4, 2026 | 220.70 | 222.10 | 220.70 | 220.80 | 220.19 | -0.85% | - |
| Jun 3, 2026 | 220.30 | 222.70 | 219.20 | 222.70 | 222.08 | 1.50% | - |
| Jun 2, 2026 | 216.60 | 219.40 | 215.40 | 219.40 | 218.79 | 1.81% | - |
| Jun 1, 2026 | 219.80 | 220.80 | 215.50 | 215.50 | 214.90 | -2.31% | - |
| May 29, 2026 | 225.40 | 225.40 | 220.60 | 220.60 | 219.99 | -2.30% | - |
| May 28, 2026 | 227.50 | 227.50 | 223.90 | 225.80 | 225.18 | -1.57% | - |
| May 27, 2026 | 220.70 | 229.40 | 220.70 | 229.40 | 228.77 | 5.71% | - |
| May 26, 2026 | 219.80 | 219.80 | 217.00 | 217.00 | 216.40 | 0.05% | - |
| May 25, 2026 | 219.30 | 219.30 | 216.40 | 216.90 | 216.30 | -0.18% | - |
| May 22, 2026 | 215.90 | 217.30 | 215.90 | 217.30 | 216.70 | 2.02% | - |
| May 21, 2026 | 214.40 | 214.40 | 213.00 | 213.00 | 212.41 | -0.05% | - |
| May 20, 2026 | 212.00 | 213.60 | 212.00 | 213.10 | 212.51 | 0.95% | - |
| May 19, 2026 | 215.00 | 215.60 | 211.10 | 211.10 | 210.52 | -0.85% | - |
| May 18, 2026 | 211.70 | 213.10 | 211.60 | 212.90 | 212.31 | -0.05% | - |
| May 15, 2026 | 215.30 | 215.30 | 213.00 | 213.00 | 212.41 | -0.56% | - |
| May 14, 2026 | 213.60 | 214.80 | 213.60 | 214.20 | 213.61 | 0.56% | - |
| May 13, 2026 | 216.40 | 217.20 | 213.00 | 213.00 | 212.41 | -0.19% | 44 |
| May 12, 2026 | 212.50 | 214.80 | 212.50 | 213.40 | 212.81 | -0.37% | - |
| May 11, 2026 | 215.20 | 217.30 | 214.20 | 214.20 | 213.61 | -1.29% | - |
| May 8, 2026 | 219.10 | 219.40 | 217.00 | 217.00 | 216.40 | -1.77% | - |
| May 7, 2026 | 224.70 | 224.70 | 220.90 | 220.90 | 220.29 | -2.08% | - |