Ecolab Inc. (VIE:ECL)
Austria · Delayed Price · Currency is EUR 267.30
+5.00 (1.91%)
At close: Oct 29, 2026
VIE:ECL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 265.50 | 267.30 | 262.40 | 267.30 | 267.30 | 1.91% | - |
| Oct 28, 2026 | 261.10 | 263.50 | 260.30 | 262.30 | 262.30 | 0.19% | - |
| Oct 27, 2026 | 260.90 | 261.80 | 257.30 | 261.80 | 261.80 | 1.00% | 19 |
| Oct 23, 2026 | 259.90 | 260.10 | 259.20 | 259.20 | 259.20 | -0.73% | - |
| Oct 22, 2026 | 256.00 | 261.10 | 256.00 | 261.10 | 261.10 | 1.67% | - |
| Oct 21, 2026 | 259.40 | 259.40 | 255.90 | 256.80 | 256.80 | 0.86% | - |
| Oct 20, 2026 | 255.60 | 256.30 | 254.40 | 254.60 | 254.60 | 0.16% | - |
| Oct 19, 2026 | 258.60 | 258.60 | 254.20 | 254.20 | 254.20 | -1.82% | - |
| Oct 16, 2026 | 259.20 | 259.40 | 258.90 | 258.90 | 258.90 | -0.92% | - |
| Oct 15, 2026 | 259.10 | 261.90 | 255.80 | 261.30 | 261.30 | 1.52% | - |
| Oct 14, 2026 | 255.40 | 257.40 | 255.40 | 257.40 | 257.40 | 0.82% | - |
| Oct 13, 2026 | 255.60 | 256.30 | 254.90 | 255.30 | 255.30 | -0.16% | - |
| Oct 12, 2026 | 252.30 | 255.70 | 251.10 | 255.70 | 255.70 | 1.51% | - |
| Oct 9, 2026 | 251.10 | 251.90 | 251.10 | 251.90 | 251.90 | 1.16% | - |
| Oct 8, 2026 | 247.30 | 249.00 | 247.10 | 249.00 | 249.00 | -0.16% | - |
| Oct 7, 2026 | 249.30 | 250.20 | 249.30 | 249.40 | 249.40 | -0.52% | - |
| Oct 6, 2026 | 246.90 | 250.70 | 246.40 | 250.70 | 250.70 | 2.08% | - |
| Oct 5, 2026 | 244.50 | 245.60 | 243.40 | 245.60 | 245.60 | 0.49% | - |
| Oct 2, 2026 | 241.70 | 244.40 | 241.30 | 244.40 | 244.40 | 2.35% | - |
| Oct 1, 2026 | 241.80 | 243.70 | 238.80 | 238.80 | 238.80 | -1.85% | - |
| Sep 30, 2026 | 245.20 | 245.20 | 243.30 | 243.30 | 243.30 | -1.14% | - |
| Sep 29, 2026 | 246.40 | 247.20 | 245.90 | 246.10 | 246.10 | 0.04% | - |
| Sep 28, 2026 | 244.80 | 246.00 | 244.60 | 246.00 | 246.00 | 1.36% | - |
| Sep 25, 2026 | 242.20 | 242.70 | 242.00 | 242.70 | 242.70 | 0.50% | - |
| Sep 24, 2026 | 242.80 | 243.60 | 241.50 | 241.50 | 241.50 | -0.33% | - |
| Sep 23, 2026 | 242.10 | 242.30 | 240.40 | 242.30 | 242.30 | 1.30% | - |
| Sep 22, 2026 | 235.40 | 239.20 | 235.40 | 239.20 | 239.20 | 1.57% | - |
| Sep 21, 2026 | 235.70 | 236.30 | 235.50 | 235.50 | 235.50 | 0.21% | - |
| Sep 18, 2026 | 237.20 | 237.20 | 234.70 | 235.00 | 235.00 | -1.59% | - |
| 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% | - |