Eaton Corporation plc (BIT:1ETN)
Italy · Delayed Price · Currency is EUR 284.00
-4.20 (-1.46%)
At close: Dec 3, 2025
Eaton Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 291.75 | 291.75 | 291.75 | 291.35 | 291.35 | 0.28% | 11 |
| Dec 4, 2025 | 288.80 | 288.80 | 288.80 | 290.55 | 290.55 | 2.31% | 30 |
| Dec 3, 2025 | 287.70 | 287.70 | 287.70 | 284.00 | 284.00 | -1.46% | 17 |
| Dec 2, 2025 | 292.45 | 292.45 | 292.45 | 288.20 | 288.20 | -1.28% | 12 |
| Dec 1, 2025 | 292.45 | 292.45 | 292.40 | 291.95 | 291.95 | -2.26% | 44 |
| Nov 28, 2025 | 298.70 | 298.70 | 298.70 | 298.70 | 298.70 | 1.51% | - |
| Nov 27, 2025 | 294.25 | 294.25 | 294.25 | 294.25 | 294.25 | 0.38% | - |
| Nov 26, 2025 | 293.15 | 293.15 | 293.15 | 293.15 | 293.15 | 2.97% | - |
| Nov 25, 2025 | 284.70 | 284.70 | 284.70 | 284.70 | 284.70 | -1.69% | - |
| Nov 24, 2025 | 289.60 | 289.60 | 289.60 | 289.60 | 289.60 | 2.22% | - |
| Nov 21, 2025 | 283.30 | 283.30 | 283.30 | 283.30 | 283.30 | -3.16% | - |
| Nov 20, 2025 | 306.30 | 306.30 | 306.30 | 292.55 | 292.55 | -1.15% | 85 |
| Nov 19, 2025 | 295.95 | 295.95 | 295.95 | 295.95 | 295.95 | 0.27% | - |
| Nov 18, 2025 | 295.15 | 295.15 | 295.15 | 295.15 | 295.15 | -1.68% | - |
| Nov 17, 2025 | 300.20 | 300.20 | 300.20 | 300.20 | 300.20 | -3.10% | - |
| Nov 14, 2025 | 309.80 | 309.80 | 309.80 | 309.80 | 309.80 | -2.02% | - |
| Nov 13, 2025 | 334.00 | 334.00 | 334.00 | 316.20 | 316.20 | -0.61% | 16 |
| Nov 12, 2025 | 319.90 | 336.80 | 319.90 | 318.15 | 318.15 | -2.24% | 48 |
| Nov 11, 2025 | 344.70 | 344.70 | 334.35 | 325.45 | 325.45 | -0.85% | 127 |
| Nov 10, 2025 | 339.05 | 339.05 | 339.05 | 328.25 | 328.25 | 1.53% | 44 |
| Nov 7, 2025 | 343.55 | 343.55 | 343.55 | 323.30 | 323.30 | -2.66% | 11 |
| Nov 6, 2025 | 351.60 | 351.65 | 334.00 | 332.15 | 332.15 | -1.54% | 48 |
| Nov 5, 2025 | 346.60 | 354.65 | 339.50 | 337.35 | 337.35 | 7.04% | 99 |
| Nov 4, 2025 | 319.75 | 319.75 | 311.70 | 315.15 | 314.24 | -5.32% | 123 |
| Nov 3, 2025 | 334.30 | 334.70 | 334.30 | 332.85 | 331.88 | 0.97% | 75 |
| Oct 31, 2025 | 338.80 | 338.80 | 331.05 | 329.65 | 328.69 | -0.11% | 264 |
| Oct 30, 2025 | 329.04 | 329.04 | 329.04 | 330.00 | 329.04 | -0.05% | - |
| Oct 29, 2025 | 326.05 | 330.70 | 324.00 | 330.15 | 329.19 | 1.66% | 358 |
| Oct 28, 2025 | 327.35 | 327.65 | 321.80 | 324.75 | 323.81 | 0.22% | 193 |
| Oct 27, 2025 | 323.11 | 323.11 | 323.11 | 324.05 | 323.11 | -0.25% | - |
| Oct 24, 2025 | 323.91 | 323.91 | 323.91 | 324.85 | 323.91 | 2.75% | - |
| Oct 23, 2025 | 317.15 | 317.50 | 317.15 | 316.15 | 315.23 | 3.44% | 130 |
| Oct 22, 2025 | 325.95 | 325.95 | 309.40 | 305.65 | 304.76 | -5.37% | 16 |
| Oct 21, 2025 | 322.06 | 322.06 | 322.06 | 323.00 | 322.06 | -0.11% | - |
| Oct 20, 2025 | 324.25 | 324.25 | 324.25 | 323.35 | 322.41 | 1.44% | 15 |
| Oct 17, 2025 | 317.83 | 317.83 | 317.83 | 318.75 | 317.82 | -1.65% | - |
| Oct 16, 2025 | 323.16 | 323.16 | 323.16 | 324.10 | 323.16 | -1.56% | - |
| Oct 15, 2025 | 328.29 | 328.29 | 328.29 | 329.25 | 328.29 | 2.52% | - |
| Oct 14, 2025 | 320.75 | 320.75 | 320.20 | 321.15 | 320.22 | -1.22% | 95 |
| Oct 13, 2025 | 324.10 | 324.50 | 324.10 | 325.10 | 324.16 | 0.39% | 225 |
| Oct 10, 2025 | 322.91 | 322.91 | 322.91 | 323.85 | 322.91 | -1.04% | - |
| Oct 9, 2025 | 326.30 | 326.30 | 326.30 | 327.25 | 326.30 | 0.96% | - |
| Oct 8, 2025 | 323.21 | 323.21 | 323.21 | 324.15 | 323.21 | 1.00% | - |
| Oct 7, 2025 | 320.02 | 320.02 | 320.02 | 320.95 | 320.02 | -1.14% | - |
| Oct 6, 2025 | 351.80 | 351.80 | 322.40 | 324.65 | 323.71 | 1.48% | 28 |
| Oct 3, 2025 | 318.97 | 318.97 | 318.97 | 319.90 | 318.97 | 0.50% | - |
| Oct 2, 2025 | 319.55 | 319.55 | 319.55 | 318.30 | 317.38 | -1.04% | 1 |
| Oct 1, 2025 | 320.72 | 320.72 | 320.72 | 321.65 | 320.72 | 1.90% | - |
| Sep 30, 2025 | 307.05 | 307.05 | 306.45 | 315.65 | 314.73 | 0.49% | 50 |
| Sep 29, 2025 | 313.19 | 313.19 | 313.19 | 314.10 | 313.19 | 0.95% | - |