Eaton Corporation plc (BIT:1ETN)
Italy · Delayed Price · Currency is EUR 311.90
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Eaton Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 316.90 | 316.90 | 316.90 | 316.90 | 316.90 | 0.97% | - |
| Sep 18, 2025 | 313.85 | 313.85 | 313.85 | 313.85 | 313.85 | 3.12% | - |
| Sep 17, 2025 | 304.35 | 304.35 | 304.35 | 304.35 | 304.35 | -2.76% | - |
| Sep 16, 2025 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | -1.99% | - |
| Sep 15, 2025 | 319.35 | 319.35 | 319.35 | 319.35 | 319.35 | 2.39% | - |
| Sep 12, 2025 | 305.45 | 305.45 | 305.45 | 311.90 | 311.90 | 0.87% | 30 |
| Sep 11, 2025 | 309.20 | 309.20 | 309.20 | 309.20 | 309.20 | 0.63% | - |
| Sep 10, 2025 | 307.25 | 307.25 | 307.25 | 307.25 | 307.25 | 4.40% | - |
| Sep 9, 2025 | 294.30 | 294.30 | 294.30 | 294.30 | 294.30 | -1.80% | - |
| Sep 8, 2025 | 297.55 | 297.55 | 297.00 | 299.70 | 299.70 | 2.16% | 80 |
| Sep 5, 2025 | 293.35 | 293.35 | 293.35 | 293.35 | 293.35 | -1.43% | - |
| Sep 4, 2025 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | 1.71% | - |
| Sep 3, 2025 | 294.20 | 294.20 | 294.20 | 292.60 | 292.60 | -0.78% | 45 |
| Sep 2, 2025 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | -0.81% | - |
| Sep 1, 2025 | 297.30 | 297.30 | 297.30 | 297.30 | 297.30 | - | - |
| Aug 29, 2025 | 297.30 | 297.30 | 297.30 | 297.30 | 297.30 | -2.49% | - |
| Aug 28, 2025 | 304.90 | 304.90 | 304.90 | 304.90 | 304.90 | 0.36% | - |
| Aug 27, 2025 | 303.80 | 303.80 | 303.80 | 303.80 | 303.80 | 1.13% | - |
| Aug 26, 2025 | 300.40 | 300.40 | 300.40 | 300.40 | 300.40 | 1.16% | - |
| Aug 25, 2025 | 297.40 | 297.40 | 297.40 | 296.95 | 296.95 | -0.85% | 45 |
| Aug 22, 2025 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | 0.47% | - |
| Aug 21, 2025 | 298.10 | 298.10 | 298.10 | 298.10 | 298.10 | 1.07% | - |
| Aug 20, 2025 | 294.95 | 294.95 | 294.95 | 294.95 | 294.95 | -2.06% | - |
| Aug 19, 2025 | 301.85 | 301.85 | 301.85 | 301.15 | 301.15 | -0.58% | 30 |
| Aug 18, 2025 | 302.90 | 302.90 | 302.90 | 302.90 | 302.90 | -0.92% | - |
| Aug 14, 2025 | 305.70 | 305.70 | 305.70 | 305.70 | 305.70 | 0.82% | - |
| Aug 13, 2025 | 313.35 | 313.80 | 313.35 | 303.20 | 303.20 | -2.16% | 50 |
| Aug 12, 2025 | 308.75 | 308.75 | 308.75 | 309.90 | 309.90 | 0.15% | 2 |
| Aug 11, 2025 | 309.45 | 309.45 | 309.45 | 309.45 | 309.45 | -0.24% | - |
| Aug 8, 2025 | 310.20 | 310.20 | 310.20 | 310.20 | 310.20 | 1.94% | - |
| Aug 7, 2025 | 304.30 | 304.30 | 304.30 | 304.30 | 304.30 | -1.10% | - |
| Aug 6, 2025 | 307.70 | 307.70 | 307.70 | 307.70 | 307.70 | - | - |
| Aug 5, 2025 | 341.10 | 341.10 | 317.00 | 307.70 | 306.83 | -7.35% | 17 |
| Aug 4, 2025 | 331.16 | 331.16 | 331.16 | 332.10 | 331.16 | 1.95% | - |
| Aug 1, 2025 | 324.83 | 324.83 | 324.83 | 325.75 | 324.83 | -4.40% | - |
| Jul 31, 2025 | 343.70 | 343.70 | 341.70 | 340.75 | 339.78 | 0.49% | 5 |
| Jul 30, 2025 | 341.80 | 344.80 | 341.65 | 339.10 | 338.14 | 0.61% | 200 |
| Jul 29, 2025 | 345.55 | 346.05 | 345.35 | 337.05 | 336.10 | -0.07% | 290 |
| Jul 28, 2025 | 336.34 | 336.34 | 336.34 | 337.30 | 336.34 | 1.92% | - |
| Jul 25, 2025 | 331.05 | 331.05 | 331.05 | 330.95 | 330.01 | 1.36% | 30 |
| Jul 24, 2025 | 325.58 | 325.58 | 325.58 | 326.50 | 325.58 | 1.08% | - |
| Jul 23, 2025 | 322.09 | 322.09 | 322.09 | 323.00 | 322.09 | 2.25% | - |
| Jul 22, 2025 | 315.01 | 315.01 | 315.01 | 315.90 | 315.01 | -1.33% | - |
| Jul 21, 2025 | 319.24 | 319.24 | 319.24 | 320.15 | 319.24 | -2.53% | - |
| Jul 18, 2025 | 341.30 | 341.30 | 341.30 | 328.45 | 327.52 | 0.75% | 20 |
| Jul 17, 2025 | 316.40 | 325.40 | 316.30 | 326.00 | 325.08 | 5.95% | 298 |
| Jul 16, 2025 | 306.83 | 306.83 | 306.83 | 307.70 | 306.83 | -2.01% | - |
| Jul 15, 2025 | 313.11 | 313.11 | 313.11 | 314.00 | 313.11 | 1.96% | - |
| Jul 14, 2025 | 307.08 | 307.08 | 307.08 | 307.95 | 307.08 | -0.13% | - |
| Jul 11, 2025 | 307.48 | 307.48 | 307.48 | 308.35 | 307.48 | 1.38% | - |