Ecolab Inc. (BIT:1ECL)
Italy
· Delayed Price · Currency is EUR 226.20
-3.60 (-1.57%)
At close: Dec 4, 2025
Ecolab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -0.53% | - |
| Dec 4, 2025 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | -1.57% | - |
| Dec 3, 2025 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | -1.33% | - |
| Dec 2, 2025 | 232.90 | 232.90 | 232.90 | 232.90 | 232.90 | -1.73% | - |
| Dec 1, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | -0.08% | - |
| Nov 28, 2025 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | -0.08% | - |
| Nov 27, 2025 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | - | - |
| Nov 26, 2025 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | 0.21% | - |
| Nov 25, 2025 | 236.40 | 236.40 | 236.40 | 236.90 | 236.90 | 2.11% | 42 |
| Nov 24, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -0.13% | - |
| Nov 21, 2025 | 227.70 | 227.70 | 227.70 | 232.30 | 232.30 | 2.61% | 42 |
| Nov 20, 2025 | 236.50 | 236.50 | 236.50 | 226.40 | 226.40 | 0.71% | 42 |
| Nov 19, 2025 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | 1.44% | - |
| Nov 18, 2025 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | 0.36% | - |
| Nov 17, 2025 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | -1.52% | - |
| Nov 14, 2025 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | -0.53% | - |
| Nov 13, 2025 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | -0.35% | - |
| Nov 12, 2025 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | 1.07% | - |
| Nov 11, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | 0.72% | - |
| Nov 10, 2025 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | 1.32% | - |
| Nov 7, 2025 | 219.30 | 219.30 | 219.30 | 219.30 | 219.30 | -1.48% | - |
| Nov 6, 2025 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | -0.31% | - |
| Nov 5, 2025 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | -0.40% | - |
| Nov 4, 2025 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 0.95% | - |
| Nov 3, 2025 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | -0.94% | - |
| Oct 31, 2025 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | -0.22% | - |
| Oct 30, 2025 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | 0.09% | - |
| Oct 29, 2025 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | -4.63% | - |
| Oct 28, 2025 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | -1.26% | - |
| Oct 27, 2025 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | 0.34% | - |
| Oct 24, 2025 | 240.20 | 240.20 | 240.20 | 237.60 | 237.60 | 1.06% | 20 |
| Oct 23, 2025 | 235.10 | 235.10 | 235.10 | 235.10 | 235.10 | -1.09% | - |
| Oct 22, 2025 | 237.70 | 237.70 | 237.70 | 237.70 | 237.70 | -1.16% | - |
| Oct 21, 2025 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | 0.46% | - |
| Oct 20, 2025 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | 1.23% | - |
| Oct 17, 2025 | 234.20 | 234.20 | 234.20 | 236.50 | 236.50 | 1.24% | 2 |
| Oct 16, 2025 | 242.80 | 242.80 | 242.80 | 233.60 | 233.60 | -1.18% | 2 |
| Oct 15, 2025 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | 1.98% | - |
| Oct 14, 2025 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | -0.81% | - |
| Oct 13, 2025 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | -1.14% | - |
| Oct 10, 2025 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | -1.66% | - |
| Oct 9, 2025 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | -0.41% | - |
| Oct 8, 2025 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | 0.58% | - |
| Oct 7, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0.54% | - |
| Oct 6, 2025 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | 1.36% | - |
| Oct 3, 2025 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | 1.46% | - |
| Oct 2, 2025 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | 1.35% | - |
| Oct 1, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -1.63% | - |
| Sep 30, 2025 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | - | - |
| Sep 29, 2025 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | 0.34% | - |