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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	267.84	270.87	270.87	271.45	267	151
September 25, 2025	266.43	267.44	267.44	268.85	266.43	510
September 24, 2025	266.44	266.6	266.6	267.51	266.44	5,599
September 23, 2025	265.18	265.88	265.88	266.88	265.18	2,364
September 22, 2025	264.98	266.68	266.68	267.24	264.98	16
September 19, 2025	264.17	265.86	265.86	265.86	263.29	8,155
September 18, 2025	265.95	265.48	265.48	265.95	265.48	13
September 17, 2025	265.76	265.77	265.77	266.49	265.76	13
September 16, 2025	269.92	264.81	264.81	270.21	264.81	17
September 15, 2025	272.55	273.13	272.48	274.3	272.55	193
September 12, 2025	273.94	272.65	272.01	274.08	272.65	155
September 11, 2025	268.25	270.35	270.35	270.35	268.25	147
September 10, 2025	270.38	269.96	269.96	271.23	268.25	43
September 09, 2025	274.41	271.85	271.85	274.54	270.77	87
September 08, 2025	273	274.93	274.93	274.93	273	185
September 05, 2025	269.7	274.86	274.86	276.75	269.7	395
September 04, 2025	273.5	274.46	274.38	275.16	273.5	314
September 03, 2025	274	273.25	273.25	275.35	272.28	40
September 02, 2025	274.97	275.98	275.98	276	274.58	627
August 29, 2025	279.48	277.8	278.35	280.7	277.75	69
August 28, 2025	280.07	278.08	278.08	281	277.77	165
August 27, 2025	279.25	280.37	280.37	280.52	278.63	556
August 26, 2025	278.21	278.43	278.43	278.89	277.32	54
August 22, 2025	285.01	285.65	285.65	285.89	282.01	111
August 21, 2025	284.85	282.45	282.45	284.85	282.32	43
August 20, 2025	283.17	285.36	285.36	286.01	282.02	103
August 19, 2025	281.9	282.69	282.69	284.83	279.2	79
August 18, 2025	281.22	281.3	281.3	282.38	279.22	175
August 15, 2025	281	279.29	279.29	281	278.21	13
August 14, 2025	275.5	279.27	279.27	281	275.5	31
August 13, 2025	279.98	278.43	278.43	280	275.61	94
August 12, 2025	274.87	275.27	275.27	275.27	270.94	94
August 11, 2025	274	272.53	272.53	274	272.15	108
August 08, 2025	269.71	272.84	272.84	273.31	268.32	361
August 07, 2025	269.76	269.35	269.35	270.84	268.8	148
August 06, 2025	267.52	268.04	268.04	268.28	265.75	1,074
August 05, 2025	262.96	266.23	266.23	266.36	262.96	628
August 04, 2025	261.16	262.46	262.46	263.89	260.47	71
August 01, 2025	261.19	260.03	260.03	261.74	259.14	48
July 31, 2025	262.65	265.72	265.72	265.72	260.93	120
July 30, 2025	260.07	264.74	264.74	265	258.21	70
July 29, 2025	266.05	258.5	258.5	267.59	254.91	377
July 28, 2025	270.4	270.16	270.16	271.61	269.82	34
July 25, 2025	270.83	270.67	270.67	270.93	269.43	187
July 24, 2025	267.3	269.24	269.24	270.35	266.05	44
July 23, 2025	271.06	270.55	270.55	271.3	269.35	104
July 22, 2025	268.59	270.46	270.46	270.6	267.95	38
July 21, 2025	267.42	267.41	267.41	269.11	267.41	17
July 18, 2025	269.98	268.66	268.66	269.98	268.4	26
July 17, 2025	267.57	268.15	268.15	268.17	265.15	26
July 16, 2025	264.27	265.93	265.93	266.21	263.53	121
July 15, 2025	270.6	267.86	267.86	270.6	265.32	66
July 14, 2025	268.56	265.45	265.45	268.56	264.87	277
July 11, 2025	266.38	266.89	266.89	266.89	264.02	87
July 10, 2025	267.81	268.01	268.01	268.17	267.05	7
July 09, 2025	273	269.1	269.1	273	268.31	7,542
July 08, 2025	269.4	271.11	271.11	271.67	269.4	11
July 07, 2025	272.14	272.65	272.65	273.74	270.62	117
July 03, 2025	274	272.48	272.48	274	271.96	92
July 02, 2025	270.62	270.99	270.99	272.96	270.57	8,514

Ecolab Inc. (0IFA.L) LSE