Eaton Corporation plc (BIT:1ETN)
Italy · Delayed Price · Currency is EUR 350.70
+9.00 (2.63%)
At close: Sep 4, 2026
BIT:1ETN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 344.50 | 351.50 | 344.50 | 350.70 | 350.70 | 2.63% | 50 |
| Sep 3, 2026 | 340.90 | 340.90 | 340.90 | 341.70 | 341.70 | 0.83% | 2 |
| Sep 2, 2026 | 341.10 | 341.10 | 335.50 | 338.90 | 338.90 | 0.41% | 89 |
| Sep 1, 2026 | 350.30 | 350.30 | 336.90 | 337.50 | 337.50 | -2.17% | 79 |
| Aug 31, 2026 | 348.20 | 348.20 | 346.90 | 345.00 | 345.00 | -2.27% | 3 |
| Aug 28, 2026 | 358.20 | 358.20 | 358.20 | 353.00 | 353.00 | -2.19% | 1 |
| Aug 27, 2026 | 364.80 | 364.80 | 364.80 | 360.90 | 360.90 | 0.67% | 7 |
| Aug 26, 2026 | 358.50 | 358.50 | 358.50 | 358.50 | 358.50 | 1.44% | - |
| Aug 25, 2026 | 353.60 | 359.10 | 351.30 | 353.40 | 353.40 | 0.94% | 139 |
| Aug 24, 2026 | 356.50 | 357.10 | 353.60 | 350.10 | 350.10 | -2.94% | 83 |
| Aug 21, 2026 | 360.00 | 362.40 | 360.00 | 360.70 | 360.70 | -0.03% | 17 |
| Aug 20, 2026 | 365.00 | 365.00 | 361.70 | 360.80 | 360.80 | -0.58% | 6 |
| Aug 19, 2026 | 378.70 | 378.70 | 360.50 | 362.90 | 362.90 | -2.37% | 48 |
| Aug 18, 2026 | 395.30 | 395.30 | 379.70 | 371.70 | 371.70 | -5.13% | 6 |
| Aug 17, 2026 | 390.50 | 390.50 | 390.50 | 391.80 | 391.80 | 0.72% | 22 |
| Aug 14, 2026 | 395.20 | 395.20 | 395.20 | 389.00 | 389.00 | -0.99% | 10 |
| Aug 13, 2026 | 400.00 | 400.00 | 400.00 | 392.90 | 392.90 | -2.68% | 2 |
| Aug 12, 2026 | 405.30 | 406.00 | 405.30 | 403.70 | 403.70 | 1.18% | 12 |
| Aug 11, 2026 | 390.50 | 390.50 | 390.50 | 399.00 | 399.00 | 3.15% | 3 |
| Aug 10, 2026 | 392.10 | 394.20 | 389.50 | 386.80 | 386.80 | -0.72% | 49 |
| Aug 7, 2026 | 385.50 | 387.10 | 385.50 | 389.60 | 389.60 | -0.76% | 52 |
| Aug 6, 2026 | 390.80 | 393.00 | 376.90 | 392.60 | 392.60 | 1.12% | 66 |
| Aug 5, 2026 | 388.70 | 388.70 | 379.50 | 389.20 | 388.24 | 2.15% | 61 |
| Aug 4, 2026 | 384.00 | 394.10 | 381.20 | 381.00 | 380.06 | 1.93% | 42 |
| Aug 3, 2026 | 357.80 | 376.00 | 357.60 | 373.80 | 372.88 | 7.85% | 119 |
| Jul 31, 2026 | 346.00 | 348.90 | 346.00 | 346.60 | 345.74 | 4.78% | 16 |
| Jul 30, 2026 | 328.30 | 333.00 | 328.30 | 330.80 | 329.98 | 3.63% | 302 |
| Jul 29, 2026 | 340.60 | 340.60 | 331.40 | 319.20 | 318.41 | -5.23% | 187 |
| Jul 28, 2026 | 345.50 | 347.80 | 333.90 | 336.80 | 335.97 | -1.66% | 281 |
| Jul 27, 2026 | 360.70 | 361.30 | 342.00 | 342.50 | 341.65 | -5.31% | 158 |
| Jul 24, 2026 | 364.60 | 364.60 | 364.60 | 361.70 | 360.81 | - | 63 |
| Jul 23, 2026 | 358.90 | 363.00 | 358.90 | 361.70 | 360.81 | 1.15% | 8 |
| Jul 22, 2026 | 354.70 | 354.70 | 346.90 | 357.60 | 356.72 | 0.48% | 166 |
| Jul 21, 2026 | 358.60 | 358.60 | 355.00 | 355.90 | 355.02 | 1.19% | 205 |
| Jul 20, 2026 | 348.90 | 356.30 | 348.10 | 351.70 | 350.83 | 0.72% | 39 |
| Jul 17, 2026 | 344.50 | 344.50 | 336.40 | 349.20 | 348.34 | 0.81% | 100 |
| Jul 16, 2026 | 353.60 | 353.60 | 353.40 | 346.40 | 345.54 | -3.24% | 29 |
| Jul 15, 2026 | 367.90 | 368.00 | 365.50 | 358.00 | 357.11 | -0.91% | 88 |
| Jul 14, 2026 | 356.90 | 357.60 | 356.90 | 361.30 | 360.41 | 2.41% | 25 |
| Jul 13, 2026 | 354.10 | 355.00 | 349.80 | 352.80 | 351.93 | -1.64% | 316 |
| Jul 10, 2026 | 355.20 | 358.70 | 355.20 | 358.70 | 357.81 | 0.59% | 43 |
| Jul 9, 2026 | 356.60 | 356.60 | 356.60 | 356.60 | 355.72 | 3.57% | - |
| Jul 8, 2026 | 338.90 | 344.80 | 338.90 | 344.30 | 343.45 | 0.70% | 62 |
| Jul 7, 2026 | 355.80 | 358.10 | 340.40 | 341.90 | 341.05 | -5.63% | 23 |
| Jul 6, 2026 | 354.40 | 357.10 | 354.40 | 362.30 | 361.40 | 1.66% | 19 |
| Jul 3, 2026 | 346.40 | 346.40 | 346.40 | 356.40 | 355.52 | 2.59% | 3 |
| Jul 2, 2026 | 360.00 | 364.50 | 360.00 | 347.40 | 346.54 | -5.55% | 24 |
| Jul 1, 2026 | 373.40 | 373.40 | 373.40 | 367.80 | 366.89 | -0.78% | 9 |
| Jun 30, 2026 | 360.00 | 366.40 | 359.00 | 370.70 | 369.78 | 5.19% | 115 |
| Jun 29, 2026 | 352.40 | 352.40 | 352.40 | 352.40 | 351.53 | 0.26% | - |