Eaton Corporation plc (BIT:1ETN)
Italy · Delayed Price · Currency is EUR 310.90
-2.90 (-0.92%)
At close: Mar 27, 2026
BIT:1ETN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 310.90 | 310.90 | 310.90 | 310.90 | 310.90 | -0.92% | - |
| Mar 26, 2026 | 313.80 | 313.80 | 313.80 | 313.80 | 313.80 | -2.86% | - |
| Mar 25, 2026 | 330.05 | 330.05 | 330.05 | 323.05 | 323.05 | 0.83% | 16 |
| Mar 24, 2026 | 320.40 | 320.40 | 320.40 | 320.40 | 320.40 | 2.66% | - |
| Mar 23, 2026 | 317.85 | 317.85 | 317.85 | 312.10 | 312.10 | -0.21% | 3 |
| Mar 20, 2026 | 315.70 | 315.70 | 315.70 | 312.75 | 312.75 | 1.15% | 18 |
| Mar 19, 2026 | 309.20 | 309.20 | 309.20 | 309.20 | 309.20 | -1.76% | - |
| Mar 18, 2026 | 314.75 | 314.75 | 314.75 | 314.75 | 314.75 | 0.82% | - |
| Mar 17, 2026 | 316.90 | 316.90 | 316.90 | 312.20 | 312.20 | -1.30% | 3 |
| Mar 16, 2026 | 316.30 | 317.50 | 316.30 | 316.30 | 316.30 | 3.67% | 8 |
| Mar 13, 2026 | 305.10 | 305.10 | 305.10 | 305.10 | 305.10 | -0.54% | - |
| Mar 12, 2026 | 306.75 | 306.75 | 306.75 | 306.75 | 306.75 | -1.26% | - |
| Mar 11, 2026 | 315.00 | 315.00 | 315.00 | 310.65 | 310.65 | -0.19% | 2 |
| Mar 10, 2026 | 311.25 | 311.25 | 311.25 | 311.25 | 311.25 | 5.01% | - |
| Mar 9, 2026 | 296.40 | 296.40 | 296.40 | 296.40 | 296.40 | -1.30% | - |
| Mar 6, 2026 | 299.70 | 299.70 | 299.70 | 300.30 | 299.35 | -0.79% | 2 |
| Mar 5, 2026 | 302.70 | 302.70 | 302.70 | 302.70 | 301.74 | -0.87% | - |
| Mar 4, 2026 | 305.35 | 305.35 | 305.35 | 305.35 | 304.39 | -0.86% | 50 |
| Mar 3, 2026 | 320.10 | 320.10 | 315.30 | 308.00 | 307.03 | -3.67% | 29 |
| Mar 2, 2026 | 314.95 | 316.00 | 314.95 | 319.75 | 318.74 | 1.19% | 18 |
| Feb 27, 2026 | 317.00 | 317.00 | 317.00 | 316.00 | 315.00 | 0.60% | 2 |
| Feb 26, 2026 | 314.90 | 314.90 | 314.90 | 314.10 | 313.11 | -0.93% | 7 |
| Feb 25, 2026 | 320.00 | 320.00 | 318.00 | 317.05 | 316.05 | 0.19% | 55 |
| Feb 24, 2026 | 306.45 | 308.80 | 306.40 | 316.45 | 315.45 | 3.40% | 138 |
| Feb 23, 2026 | 317.90 | 317.90 | 307.65 | 306.05 | 305.08 | -3.27% | 16 |
| Feb 20, 2026 | 320.45 | 320.45 | 320.45 | 316.40 | 315.40 | -2.15% | 30 |
| Feb 19, 2026 | 323.35 | 323.35 | 323.35 | 323.35 | 322.33 | -1.69% | - |
| Feb 18, 2026 | 332.20 | 332.20 | 332.20 | 328.90 | 327.86 | -0.18% | 45 |
| Feb 17, 2026 | 326.45 | 329.30 | 326.45 | 329.50 | 328.46 | -0.27% | 160 |
| Feb 16, 2026 | 329.05 | 334.35 | 329.05 | 330.40 | 329.36 | -0.29% | 4 |
| Feb 13, 2026 | 331.85 | 331.85 | 326.50 | 331.35 | 330.30 | -0.27% | 117 |
| Feb 12, 2026 | 334.60 | 336.75 | 334.30 | 332.25 | 331.20 | -0.43% | 33 |
| Feb 11, 2026 | 319.15 | 332.20 | 319.15 | 333.70 | 332.65 | 4.35% | 6 |
| Feb 10, 2026 | 319.80 | 319.80 | 319.80 | 319.80 | 318.79 | 0.35% | - |
| Feb 9, 2026 | 315.30 | 315.60 | 313.00 | 318.70 | 317.69 | 1.90% | 71 |
| Feb 6, 2026 | 303.10 | 306.50 | 303.10 | 312.75 | 311.76 | 2.69% | 77 |
| Feb 5, 2026 | 316.00 | 316.00 | 302.05 | 304.55 | 303.59 | -1.96% | 187 |
| Feb 4, 2026 | 308.95 | 308.95 | 308.70 | 310.65 | 309.67 | -1.66% | 27 |
| Feb 3, 2026 | 310.05 | 316.65 | 289.50 | 315.90 | 314.90 | 4.71% | 265 |
| Feb 2, 2026 | 291.30 | 297.85 | 291.30 | 301.70 | 300.75 | 1.86% | 115 |
| Jan 30, 2026 | 289.80 | 289.80 | 289.70 | 296.20 | 295.26 | -0.08% | 23 |
| Jan 29, 2026 | 294.35 | 300.65 | 294.35 | 296.45 | 295.51 | 2.83% | 157 |
| Jan 28, 2026 | 287.05 | 287.90 | 285.65 | 288.30 | 287.39 | 2.69% | 69 |
| Jan 27, 2026 | 280.00 | 280.00 | 280.00 | 280.75 | 279.86 | 1.45% | 56 |
| Jan 26, 2026 | 277.00 | 277.00 | 277.00 | 276.75 | 275.88 | -2.78% | 4 |
| Jan 23, 2026 | 287.55 | 287.55 | 285.75 | 284.65 | 283.75 | -0.28% | 9 |
| Jan 22, 2026 | 292.85 | 293.35 | 292.85 | 285.45 | 284.55 | -1.96% | 54 |
| Jan 21, 2026 | 289.50 | 289.50 | 289.50 | 291.15 | 290.23 | -0.17% | 61 |
| Jan 20, 2026 | 289.00 | 289.00 | 286.20 | 291.65 | 290.73 | -4.85% | 124 |
| Jan 19, 2026 | 306.50 | 306.50 | 306.50 | 306.50 | 305.53 | 1.95% | 87 |