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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	268.79	272.29	272.29	273.6	267.58	78
June 30, 2025	265.85	266.18	266.18	268.04	264.95	413
June 27, 2025	263.23	265.77	265.77	266.1	262.26	442
June 26, 2025	265	265.03	265.03	265.75	262.97	79
June 25, 2025	267.39	265.55	265.55	267.44	264.95	493
June 24, 2025	267.39	266.5	266.5	267.44	263.59	29
June 23, 2025	261.15	261.26	261.26	263.54	260.05	34
June 20, 2025	260.81	261.17	261.17	261.58	259.95	28
June 18, 2025	259.75	261.17	261.17	262.61	259.75	35
June 17, 2025	262.42	262.31	262.31	264.91	261.86	148
June 16, 2025	264.91	266.67	266.02	266.94	264.91	25
June 13, 2025	268.73	267.96	267.96	270	266.58	133
June 12, 2025	267.7	269.73	269.73	269.74	266.9	10,200
June 11, 2025	269	268.71	268.71	269.91	267.27	398
June 10, 2025	266.57	268.52	268.52	268.7	265.14	24
June 09, 2025	268.58	265.71	265.71	268.58	264.09	150
June 06, 2025	266.93	266.33	266.33	268.69	266.33	33
June 05, 2025	266.46	267.45	267.45	268.05	265.46	34
June 04, 2025	256.1	267.48	267.48	267.59	256.1	22
June 03, 2025	265.75	264.44	264.44	265.99	262.83	378
June 02, 2025	262.17	264.12	264.12	265.11	261.57	178
May 30, 2025	262.48	263.55	263.55	264.68	262.48	4
May 29, 2025	263.35	262.55	262.55	263.52	261.81	45
May 28, 2025	264.12	263.02	263.02	264.69	263.02	251
May 27, 2025	261.84	262.46	262.46	262.66	261.1	13
May 23, 2025	258.33	258.3	258.3	259.62	257.77	171
May 22, 2025	260.29	260.11	260.11	260.98	259.42	13

Ecolab Inc. (0IFA.L) LSE