Eaton Corporation plc (BIT:1ETN)
Italy · Delayed Price · Currency is EUR 273.30
-1.30 (-0.47%)
At close: Dec 30, 2025
Eaton Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 273.30 | 273.30 | 273.30 | 273.30 | 273.30 | -0.47% | - |
| Dec 29, 2025 | 273.85 | 274.00 | 273.85 | 274.60 | 274.60 | 0.31% | 29 |
| Dec 23, 2025 | 273.15 | 273.70 | 271.15 | 273.75 | 273.75 | 0.46% | 84 |
| Dec 22, 2025 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | 0.53% | - |
| Dec 19, 2025 | 271.05 | 271.05 | 271.05 | 271.05 | 271.05 | 0.26% | - |
| Dec 18, 2025 | 270.35 | 270.35 | 270.35 | 270.35 | 270.35 | 0.45% | - |
| Dec 17, 2025 | 278.60 | 278.60 | 270.55 | 269.15 | 269.15 | -3.39% | 94 |
| Dec 16, 2025 | 281.00 | 281.00 | 281.00 | 278.60 | 278.60 | -2.35% | 5 |
| Dec 15, 2025 | 285.30 | 285.30 | 285.30 | 285.30 | 285.30 | 0.67% | - |
| Dec 12, 2025 | 295.75 | 295.75 | 287.15 | 283.40 | 283.40 | -3.14% | 42 |
| Dec 11, 2025 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | -1.76% | - |
| Dec 10, 2025 | 294.00 | 294.00 | 294.00 | 297.85 | 297.85 | 0.37% | 3 |
| Dec 9, 2025 | 296.75 | 296.75 | 296.75 | 296.75 | 296.75 | -0.17% | - |
| Dec 8, 2025 | 297.25 | 297.25 | 297.25 | 297.25 | 297.25 | 2.03% | - |
| 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% | - |