Eaton Corporation plc (BIT:1ETN)
Italy · Delayed Price · Currency is EUR 346.00
-12.70 (-3.54%)
At close: May 7, 2026
BIT:1ETN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 355.20 | 355.20 | 348.10 | 346.00 | 346.00 | -3.54% | 6 |
| May 6, 2026 | 350.60 | 358.00 | 349.50 | 358.70 | 358.70 | -5.70% | 69 |
| May 5, 2026 | 365.70 | 369.90 | 344.80 | 380.40 | 380.40 | 4.28% | 67 |
| May 4, 2026 | 370.20 | 370.20 | 363.70 | 364.80 | 364.80 | 0.30% | 58 |
| Apr 30, 2026 | 356.30 | 362.30 | 356.30 | 363.70 | 363.70 | 3.29% | 120 |
| Apr 29, 2026 | 352.80 | 352.80 | 352.80 | 352.10 | 352.10 | 1.00% | 50 |
| Apr 28, 2026 | 352.90 | 354.50 | 345.60 | 348.60 | 348.60 | -1.86% | 40 |
| Apr 27, 2026 | 365.00 | 365.00 | 355.10 | 355.20 | 355.20 | -2.12% | 55 |
| Apr 24, 2026 | 364.70 | 364.70 | 364.70 | 362.90 | 362.90 | -0.71% | 50 |
| Apr 23, 2026 | 353.40 | 363.50 | 353.40 | 365.50 | 365.50 | 3.39% | 10 |
| Apr 22, 2026 | 348.60 | 357.70 | 343.70 | 353.50 | 353.50 | 1.00% | 139 |
| Apr 21, 2026 | 349.10 | 349.10 | 349.10 | 350.00 | 350.00 | 1.36% | 60 |
| Apr 20, 2026 | 346.90 | 346.90 | 344.60 | 345.30 | 345.30 | 0.70% | 39 |
| Apr 17, 2026 | 337.10 | 343.90 | 337.10 | 342.90 | 342.90 | 3.03% | 46 |
| Apr 16, 2026 | 332.80 | 332.80 | 332.80 | 332.80 | 332.80 | - | - |
| Apr 15, 2026 | 332.80 | 332.80 | 332.80 | 332.80 | 332.80 | -3.42% | - |
| Apr 14, 2026 | 342.50 | 342.50 | 341.60 | 344.60 | 344.60 | 1.74% | 85 |
| Apr 13, 2026 | 342.70 | 345.50 | 342.70 | 338.70 | 338.70 | -2.17% | 56 |
| Apr 10, 2026 | 343.70 | 345.50 | 343.30 | 346.20 | 346.20 | 3.59% | 177 |
| Apr 9, 2026 | 334.20 | 334.20 | 334.20 | 334.20 | 334.20 | 1.74% | - |
| Apr 8, 2026 | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | 4.92% | - |
| Apr 7, 2026 | 313.90 | 314.30 | 312.80 | 313.10 | 313.10 | -0.33% | 120 |
| Apr 2, 2026 | 310.35 | 310.35 | 308.25 | 314.15 | 314.15 | -0.33% | 48 |
| Apr 1, 2026 | 313.15 | 313.15 | 312.15 | 315.20 | 315.20 | 3.58% | 50 |
| Mar 31, 2026 | 305.70 | 306.55 | 305.70 | 304.30 | 304.30 | 0.45% | 2 |
| Mar 30, 2026 | 317.10 | 317.10 | 317.10 | 302.95 | 302.95 | -2.56% | 1 |
| 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 |