Ecolab Inc. (VIE:ECL)
Austria · Delayed Price · Currency is EUR 235.00
-3.80 (-1.59%)
At close: Sep 18, 2026
VIE:ECL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 239.10 | 240.50 | 238.80 | 238.80 | 238.80 | -0.58% | - |
| Sep 16, 2026 | 238.10 | 240.20 | 238.10 | 240.20 | 240.20 | 1.14% | - |
| Sep 15, 2026 | 238.30 | 238.80 | 237.20 | 237.50 | 237.50 | 0.48% | - |
| Sep 11, 2026 | 235.00 | 237.00 | 235.00 | 237.00 | 236.37 | 2.33% | - |
| Sep 10, 2026 | 234.90 | 234.90 | 231.60 | 231.60 | 230.98 | -1.82% | - |
| Sep 9, 2026 | 236.80 | 236.80 | 235.90 | 235.90 | 235.27 | -1.30% | - |
| Sep 8, 2026 | 238.70 | 239.00 | 238.70 | 239.00 | 238.36 | - | - |
| Sep 7, 2026 | 240.20 | 240.20 | 239.00 | 239.00 | 238.36 | -0.42% | - |
| Sep 4, 2026 | 239.60 | 240.10 | 238.60 | 240.00 | 239.36 | -0.58% | - |
| Sep 3, 2026 | 241.70 | 242.70 | 239.90 | 241.40 | 240.76 | -0.98% | - |
| Sep 2, 2026 | 241.70 | 243.80 | 240.90 | 243.80 | 243.15 | 0.70% | - |
| Sep 1, 2026 | 242.30 | 243.40 | 242.10 | 242.10 | 241.45 | -1.06% | - |
| Aug 31, 2026 | 248.30 | 248.30 | 244.70 | 244.70 | 244.05 | -0.77% | - |
| Aug 28, 2026 | 246.00 | 247.90 | 245.80 | 246.60 | 245.94 | 0.41% | - |
| Aug 27, 2026 | 249.80 | 250.00 | 245.60 | 245.60 | 244.94 | -1.92% | - |
| Aug 26, 2026 | 248.50 | 250.40 | 248.50 | 250.40 | 249.73 | 1.50% | - |
| Aug 25, 2026 | 246.70 | 246.70 | 243.90 | 246.70 | 246.04 | 0.33% | - |
| Aug 24, 2026 | 241.20 | 245.90 | 240.50 | 245.90 | 245.24 | 1.95% | - |
| Aug 21, 2026 | 240.90 | 241.30 | 240.90 | 241.20 | 240.56 | -1.63% | - |
| Aug 20, 2026 | 244.30 | 245.20 | 240.80 | 245.20 | 244.55 | 0.66% | 82 |
| Aug 19, 2026 | 241.90 | 243.60 | 241.30 | 243.60 | 242.95 | 0.58% | - |
| Aug 18, 2026 | 239.00 | 242.20 | 238.10 | 242.20 | 241.55 | 2.54% | 284 |
| Aug 17, 2026 | 237.70 | 237.70 | 236.20 | 236.20 | 235.57 | -1.05% | - |
| Aug 14, 2026 | 240.40 | 240.40 | 238.50 | 238.70 | 238.06 | - | - |
| Aug 13, 2026 | 242.40 | 245.20 | 238.70 | 238.70 | 238.06 | -1.89% | - |
| Aug 12, 2026 | 246.80 | 247.00 | 243.30 | 243.30 | 242.65 | -1.42% | - |
| Aug 11, 2026 | 246.20 | 246.80 | 245.40 | 246.80 | 246.14 | 0.20% | - |
| Aug 10, 2026 | 246.80 | 248.20 | 245.70 | 246.30 | 245.64 | -0.40% | - |
| Aug 7, 2026 | 245.80 | 247.30 | 244.90 | 247.30 | 246.64 | 1.02% | - |
| Aug 6, 2026 | 247.50 | 247.70 | 244.80 | 244.80 | 244.15 | -0.20% | - |
| Aug 5, 2026 | 246.00 | 246.80 | 245.30 | 245.30 | 244.65 | 1.28% | 76 |
| Aug 4, 2026 | 242.50 | 242.50 | 240.90 | 242.20 | 241.55 | 0.92% | 41 |
| Aug 3, 2026 | 241.30 | 243.20 | 240.00 | 240.00 | 239.36 | 0.13% | - |
| Jul 31, 2026 | 243.80 | 243.80 | 239.70 | 239.70 | 239.06 | -0.12% | - |
| Jul 30, 2026 | 245.20 | 247.50 | 240.00 | 240.00 | 239.36 | -2.68% | 82 |
| Jul 29, 2026 | 247.50 | 247.80 | 246.60 | 246.60 | 245.94 | -0.60% | - |
| Jul 28, 2026 | 237.10 | 248.10 | 237.10 | 248.10 | 247.44 | 4.07% | - |
| Jul 27, 2026 | 231.60 | 238.40 | 231.60 | 238.40 | 237.76 | 1.15% | - |
| Jul 24, 2026 | 231.60 | 235.70 | 231.60 | 235.70 | 235.07 | 1.59% | - |
| Jul 23, 2026 | 234.50 | 234.50 | 231.00 | 232.00 | 231.38 | 0.43% | - |
| Jul 22, 2026 | 231.80 | 233.60 | 231.00 | 231.00 | 230.38 | -0.99% | - |
| Jul 21, 2026 | 235.70 | 236.50 | 233.30 | 233.30 | 232.68 | -0.81% | - |
| Jul 20, 2026 | 238.30 | 238.90 | 235.20 | 235.20 | 234.57 | -2.65% | - |
| Jul 17, 2026 | 240.70 | 242.60 | 240.70 | 241.60 | 240.96 | 0.88% | - |
| Jul 16, 2026 | 235.00 | 239.50 | 234.90 | 239.50 | 238.86 | 1.23% | - |
| Jul 15, 2026 | 236.00 | 238.20 | 235.30 | 236.60 | 235.97 | -0.04% | - |
| Jul 14, 2026 | 238.10 | 238.30 | 236.70 | 236.70 | 236.07 | -0.59% | - |
| Jul 13, 2026 | 241.80 | 241.80 | 238.10 | 238.10 | 237.46 | -1.04% | - |
| Jul 10, 2026 | 238.70 | 240.60 | 237.90 | 240.60 | 239.96 | 0.29% | 14 |
| Jul 9, 2026 | 240.80 | 240.80 | 238.60 | 239.90 | 239.26 | - | - |