Eaton Corporation plc (BIT:1ETN)
Italy · Delayed Price · Currency is EUR 324.65
0.00 (0.00%)
At close: Oct 10, 2025
Eaton Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 323.85 | 323.85 | 323.85 | 323.85 | 323.85 | -1.04% | - |
| Oct 9, 2025 | 327.25 | 327.25 | 327.25 | 327.25 | 327.25 | 0.96% | - |
| Oct 8, 2025 | 324.15 | 324.15 | 324.15 | 324.15 | 324.15 | 1.00% | - |
| Oct 7, 2025 | 320.95 | 320.95 | 320.95 | 320.95 | 320.95 | -1.14% | - |
| Oct 6, 2025 | 351.80 | 351.80 | 322.40 | 324.65 | 324.65 | 1.48% | 28 |
| Oct 3, 2025 | 319.90 | 319.90 | 319.90 | 319.90 | 319.90 | 0.50% | - |
| Oct 2, 2025 | 319.55 | 319.55 | 319.55 | 318.30 | 318.30 | -1.04% | 1 |
| Oct 1, 2025 | 321.65 | 321.65 | 321.65 | 321.65 | 321.65 | 1.90% | - |
| Sep 30, 2025 | 307.05 | 307.05 | 306.45 | 315.65 | 315.65 | 0.49% | 50 |
| Sep 29, 2025 | 314.10 | 314.10 | 314.10 | 314.10 | 314.10 | 0.95% | - |
| Sep 26, 2025 | 311.15 | 311.15 | 311.15 | 311.15 | 311.15 | -0.32% | - |
| Sep 25, 2025 | 312.15 | 312.15 | 312.15 | 312.15 | 312.15 | -1.48% | - |
| Sep 24, 2025 | 316.85 | 316.85 | 316.85 | 316.85 | 316.85 | 0.28% | - |
| Sep 23, 2025 | 315.95 | 315.95 | 315.95 | 315.95 | 315.95 | -0.96% | - |
| Sep 22, 2025 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 0.66% | - |
| 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% | - |