Eaton Corporation plc (BIT:1ETN)
Italy · Delayed Price · Currency is EUR 329.65
-0.50 (-0.15%)
At close: Oct 31, 2025
Eaton Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 338.80 | 338.80 | 329.65 | 329.65 | - | -0.15% | 264 |
| Oct 30, 2025 | 330.15 | 330.15 | 330.15 | 330.15 | - | - | - |
| Oct 29, 2025 | 326.05 | 330.70 | 324.00 | 330.15 | - | 1.66% | 358 |
| Oct 28, 2025 | 327.35 | 327.65 | 321.80 | 324.75 | - | 2.72% | 193 |
| Oct 27, 2025 | 316.15 | 316.15 | 316.15 | 316.15 | - | - | - |
| Oct 24, 2025 | 316.15 | 316.15 | 316.15 | 316.15 | - | - | - |
| Oct 23, 2025 | 317.15 | 317.50 | 316.15 | 316.15 | - | 3.44% | 130 |
| Oct 22, 2025 | 325.95 | 325.95 | 305.65 | 305.65 | - | -5.47% | 16 |
| Oct 21, 2025 | 323.35 | 323.35 | 323.35 | 323.35 | - | - | - |
| Oct 20, 2025 | 324.25 | 324.25 | 323.35 | 323.35 | - | 0.69% | 15 |
| Oct 17, 2025 | 321.15 | 321.15 | 321.15 | 321.15 | - | - | - |
| Oct 16, 2025 | 321.15 | 321.15 | 321.15 | 321.15 | - | - | - |
| Oct 15, 2025 | 321.15 | 321.15 | 321.15 | 321.15 | - | - | - |
| Oct 14, 2025 | 320.75 | 321.15 | 320.20 | 321.15 | - | -1.22% | 95 |
| Oct 13, 2025 | 324.10 | 325.10 | 324.10 | 325.10 | - | 0.14% | 225 |
| Oct 10, 2025 | 324.65 | 324.65 | 324.65 | 324.65 | - | - | - |
| Oct 9, 2025 | 324.65 | 324.65 | 324.65 | 324.65 | - | - | - |
| Oct 8, 2025 | 324.65 | 324.65 | 324.65 | 324.65 | - | - | - |
| Oct 7, 2025 | 324.65 | 324.65 | 324.65 | 324.65 | - | - | - |
| Oct 6, 2025 | 351.80 | 351.80 | 322.40 | 324.65 | - | 1.99% | 28 |
| Oct 3, 2025 | 318.30 | 318.30 | 318.30 | 318.30 | - | - | - |
| Oct 2, 2025 | 319.55 | 319.55 | 318.30 | 318.30 | - | 0.84% | 1 |
| Oct 1, 2025 | 315.65 | 315.65 | 315.65 | 315.65 | - | - | - |
| Sep 30, 2025 | 307.05 | 315.65 | 306.45 | 315.65 | - | 1.20% | 50 |
| Sep 29, 2025 | 311.90 | 311.90 | 311.90 | 311.90 | - | - | - |
| Sep 26, 2025 | 311.90 | 311.90 | 311.90 | 311.90 | - | - | - |
| Sep 25, 2025 | 311.90 | 311.90 | 311.90 | 311.90 | - | - | - |
| Sep 24, 2025 | 311.90 | 311.90 | 311.90 | 311.90 | - | - | - |
| Sep 23, 2025 | 311.90 | 311.90 | 311.90 | 311.90 | - | - | - |
| Sep 22, 2025 | 311.90 | 311.90 | 311.90 | 311.90 | - | - | - |
| Sep 19, 2025 | 311.90 | 311.90 | 311.90 | 311.90 | - | - | - |
| Sep 18, 2025 | 311.90 | 311.90 | 311.90 | 311.90 | - | - | - |
| Sep 17, 2025 | 311.90 | 311.90 | 311.90 | 311.90 | - | - | - |
| Sep 16, 2025 | 311.90 | 311.90 | 311.90 | 311.90 | - | - | - |
| Sep 15, 2025 | 311.90 | 311.90 | 311.90 | 311.90 | - | - | - |
| Sep 12, 2025 | 305.45 | 311.90 | 305.45 | 311.90 | - | 4.07% | 30 |
| Sep 11, 2025 | 299.70 | 299.70 | 299.70 | 299.70 | - | - | - |
| Sep 10, 2025 | 299.70 | 299.70 | 299.70 | 299.70 | - | - | - |
| Sep 9, 2025 | 299.70 | 299.70 | 299.70 | 299.70 | - | - | - |
| Sep 8, 2025 | 297.55 | 299.70 | 297.00 | 299.70 | - | 2.43% | 80 |
| Sep 5, 2025 | 292.60 | 292.60 | 292.60 | 292.60 | - | - | - |
| Sep 4, 2025 | 292.60 | 292.60 | 292.60 | 292.60 | - | - | - |
| Sep 3, 2025 | 294.20 | 294.20 | 292.60 | 292.60 | - | -1.46% | 45 |
| Sep 2, 2025 | 296.95 | 296.95 | 296.95 | 296.95 | - | - | - |
| Sep 1, 2025 | 296.95 | 296.95 | 296.95 | 296.95 | - | - | - |
| Aug 29, 2025 | 296.95 | 296.95 | 296.95 | 296.95 | - | - | - |
| Aug 28, 2025 | 296.95 | 296.95 | 296.95 | 296.95 | - | - | - |
| Aug 27, 2025 | 296.95 | 296.95 | 296.95 | 296.95 | - | - | - |
| Aug 26, 2025 | 296.95 | 296.95 | 296.95 | 296.95 | - | - | - |
| Aug 25, 2025 | 297.40 | 297.40 | 296.95 | 296.95 | - | -1.39% | 45 |