Ecolab Inc. (VIE:ECL)
Austria · Delayed Price · Currency is EUR 220.30
+0.90 (0.41%)
Last updated: Jun 3, 2026, 9:05 AM CET
VIE:ECL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 216.60 | 219.40 | 215.40 | 219.40 | 219.40 | 1.81% | - |
| Jun 1, 2026 | 219.80 | 220.80 | 215.50 | 215.50 | 215.50 | -2.31% | - |
| May 29, 2026 | 225.40 | 225.40 | 220.60 | 220.60 | 220.60 | -2.30% | - |
| May 28, 2026 | 227.50 | 227.50 | 223.90 | 225.80 | 225.80 | -1.57% | - |
| May 27, 2026 | 220.70 | 229.40 | 220.70 | 229.40 | 229.40 | 5.71% | - |
| May 26, 2026 | 219.80 | 219.80 | 217.00 | 217.00 | 217.00 | 0.05% | - |
| May 25, 2026 | 219.30 | 219.30 | 216.40 | 216.90 | 216.90 | -0.18% | - |
| May 22, 2026 | 215.90 | 217.30 | 215.90 | 217.30 | 217.30 | 2.02% | - |
| May 21, 2026 | 214.40 | 214.40 | 213.00 | 213.00 | 213.00 | -0.05% | - |
| May 20, 2026 | 212.00 | 213.60 | 212.00 | 213.10 | 213.10 | 0.95% | - |
| May 19, 2026 | 215.00 | 215.60 | 211.10 | 211.10 | 211.10 | -0.85% | - |
| May 18, 2026 | 211.70 | 213.10 | 211.60 | 212.90 | 212.90 | -0.05% | - |
| May 15, 2026 | 215.30 | 215.30 | 213.00 | 213.00 | 213.00 | -0.56% | - |
| May 14, 2026 | 213.60 | 214.80 | 213.60 | 214.20 | 214.20 | 0.56% | - |
| May 13, 2026 | 216.40 | 217.20 | 213.00 | 213.00 | 213.00 | -0.19% | 44 |
| May 12, 2026 | 212.50 | 214.80 | 212.50 | 213.40 | 213.40 | -0.37% | - |
| May 11, 2026 | 215.20 | 217.30 | 214.20 | 214.20 | 214.20 | -1.29% | - |
| May 8, 2026 | 219.10 | 219.40 | 217.00 | 217.00 | 217.00 | -1.77% | - |
| May 7, 2026 | 224.70 | 224.70 | 220.90 | 220.90 | 220.90 | -2.08% | - |
| May 6, 2026 | 220.00 | 225.60 | 219.70 | 225.60 | 225.60 | 2.73% | - |
| May 5, 2026 | 219.60 | 220.10 | 219.10 | 219.60 | 219.60 | -0.36% | - |
| May 4, 2026 | 221.30 | 221.30 | 220.40 | 220.40 | 220.40 | -0.85% | - |
| Apr 30, 2026 | 217.80 | 222.30 | 217.80 | 222.30 | 222.30 | 1.46% | - |
| Apr 29, 2026 | 228.70 | 228.70 | 219.10 | 219.10 | 219.10 | -2.23% | - |
| Apr 28, 2026 | 232.10 | 232.10 | 224.10 | 224.10 | 224.10 | -1.67% | - |
| Apr 27, 2026 | 229.40 | 229.60 | 227.90 | 227.90 | 227.90 | -0.61% | - |
| Apr 24, 2026 | 233.20 | 233.20 | 229.30 | 229.30 | 229.30 | -0.39% | - |
| Apr 23, 2026 | 229.70 | 230.20 | 228.40 | 230.20 | 230.20 | -0.04% | - |
| Apr 22, 2026 | 232.00 | 232.70 | 230.30 | 230.30 | 230.30 | -0.60% | - |
| Apr 21, 2026 | 236.30 | 236.30 | 231.70 | 231.70 | 231.70 | -1.61% | - |
| Apr 20, 2026 | 235.20 | 236.00 | 233.40 | 235.50 | 235.50 | 0.51% | - |
| Apr 17, 2026 | 229.10 | 234.30 | 229.10 | 234.30 | 234.30 | 1.69% | - |
| Apr 16, 2026 | 229.40 | 230.80 | 229.20 | 230.40 | 230.40 | 1.05% | - |
| Apr 15, 2026 | 231.80 | 231.80 | 228.00 | 228.00 | 228.00 | -2.19% | - |
| Apr 14, 2026 | 233.70 | 234.00 | 232.90 | 233.10 | 233.10 | 0.60% | - |
| Apr 13, 2026 | 232.30 | 232.90 | 231.70 | 231.70 | 231.70 | -0.73% | - |
| Apr 10, 2026 | 233.00 | 233.40 | 232.70 | 233.40 | 233.40 | 1.30% | - |
| Apr 9, 2026 | 233.20 | 233.20 | 230.40 | 230.40 | 230.40 | -0.13% | - |
| Apr 8, 2026 | 230.90 | 230.90 | 229.90 | 230.70 | 230.70 | 2.12% | - |
| Apr 7, 2026 | 231.00 | 231.40 | 225.90 | 225.90 | 225.90 | -1.83% | - |
| Apr 2, 2026 | 231.00 | 232.10 | 230.10 | 230.10 | 230.10 | -0.73% | - |
| Apr 1, 2026 | 231.10 | 231.80 | 230.00 | 231.80 | 231.80 | 2.48% | - |
| Mar 31, 2026 | 230.70 | 230.90 | 226.20 | 226.20 | 226.20 | -2.12% | - |
| Mar 30, 2026 | 227.60 | 231.10 | 227.60 | 231.10 | 231.10 | 1.01% | - |
| Mar 27, 2026 | 229.90 | 229.90 | 228.80 | 228.80 | 228.80 | -0.35% | - |
| Mar 26, 2026 | 231.60 | 232.50 | 229.60 | 229.60 | 229.60 | -1.37% | - |
| Mar 25, 2026 | 229.40 | 232.80 | 229.40 | 232.80 | 232.80 | 1.13% | - |
| Mar 24, 2026 | 226.70 | 230.20 | 226.70 | 230.20 | 230.20 | 2.22% | - |
| Mar 23, 2026 | 220.50 | 225.20 | 220.50 | 225.20 | 225.20 | 1.30% | 13 |
| Mar 20, 2026 | 223.80 | 223.80 | 222.30 | 222.30 | 222.30 | -1.55% | - |