Ecolab Inc. - 0IFA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	298.3	303.4	303.4	305	298.27	1,822
February 19, 2026	304.28	301.32	301.32	304.28	301	193
February 18, 2026	301.25	301.39	301.39	305.29	300.51	707
February 17, 2026	299.17	303.28	303.28	303.99	298	1,764
February 13, 2026	303.85	300.46	300.46	307.4	297.58	234
February 12, 2026	303.55	304.02	304.02	306.1	301.93	245
February 11, 2026	299.15	301.26	301.26	301.78	295.31	269
February 10, 2026	288.42	299.67	299.67	299.96	286.6	570
February 09, 2026	293.22	287.56	287.56	293.22	285	1,419
February 06, 2026	289.97	288.3	288.3	289.97	285.21	419
February 05, 2026	287.5	286.03	286.03	290	284.24	159
February 04, 2026	285	288.45	288.22	288.54	279.21	1,379
February 03, 2026	284.07	285.24	285.24	285.85	280.81	175
February 02, 2026	283.45	283.92	283.92	284.55	279.2	258
January 30, 2026	280.3	281.67	281.67	284.68	279.6	3,371
January 29, 2026	277.13	279.7	279.7	285	277.13	1,791
January 28, 2026	281.55	282.01	282.01	284.68	279.33	181
January 27, 2026	282.83	284.28	284.28	284.47	282.83	2,530
January 26, 2026	274.51	283.56	283.56	284.7	274.51	105
January 23, 2026	284.11	282.05	282.08	284.11	277.26	28
January 22, 2026	279.68	280.99	280.99	281.29	279.68	1,180
January 21, 2026	274.39	279.21	279.21	279.21	274.39	595
January 20, 2026	277.08	273.3	273.3	277.08	271.72	2,965
January 16, 2026	272.35	276.13	276.13	276.9	272.35	20
January 15, 2026	278.25	277.68	277.68	278.25	277.68	9
January 14, 2026	273.27	275.57	275.57	275.8	273.27	5,039
January 13, 2026	270.76	270.99	270.99	271.04	270.24	583
January 12, 2026	271.45	273.19	273.19	273.24	271	52
January 09, 2026	271.02	272.34	272.34	272.34	271.02	131
January 08, 2026	269.19	272.02	272.02	273.13	266.27	2,238
January 07, 2026	271.77	269.62	269.62	271.77	269.62	160
January 06, 2026	263.3	269.69	269.69	269.69	262.58	28
January 05, 2026	261	263.42	263.42	264.29	260.66	138
January 02, 2026	261.2	265.49	265.49	265.49	260.21	39
December 31, 2025	263.8	263.82	263.85	265	263.8	34
December 30, 2025	264.79	264.15	264.15	264.79	264.15	14
December 29, 2025	264.96	265.97	265.97	265.97	264.96	23
December 24, 2025	267.06	265.14	265.14	267.06	262.1	0
December 23, 2025	266.82	265.7	265.7	266.82	265.34	582
December 22, 2025	264.05	266.93	266.93	266.93	264.05	39
December 19, 2025	261.49	262.94	262.94	262.94	261.49	164
December 18, 2025	261.57	262.73	262.73	265.78	261.57	164
December 17, 2025	258.68	261.32	261.32	261.32	258.68	84
December 16, 2025	261.25	259	259	261.25	259	17
December 15, 2025	262.86	260.34	259.61	263.28	260.18	1,060
December 12, 2025	261.37	261.98	261	265.95	261	9
December 11, 2025	256.52	260.15	260.15	260.29	256.52	1,190
December 10, 2025	253	253.7	253.7	254.28	253	20
December 09, 2025	256.68	255.45	255.45	258.95	255.45	201
December 08, 2025	266.44	258.69	258.69	266.44	258.21	191
December 05, 2025	265.13	259.89	259.89	266.4	259.89	3
December 04, 2025	264.33	263.26	263.26	265.17	263.26	127
December 03, 2025	273.36	268.02	268.02	273.36	266.08	363
December 02, 2025	276.99	270.58	270.58	276.99	270.58	156
December 01, 2025	274.03	274.96	274.96	275.26	274.03	221
November 28, 2025	275.42	275.97	275.97	276.1	273.83	357
November 26, 2025	274.82	275.42	275.42	275.55	273.18	323
November 25, 2025	270.23	274.46	274.46	274.46	270.18	373
November 24, 2025	268	268.29	268.29	268.29	267.17	60
November 21, 2025	262	263.55	267.16	267.48	261.74	40

Ecolab Inc. (0IFA.L) LSE