Eaton Corporation plc (BIT:1ETN)
Italy · Delayed Price · Currency is EUR 385.30
+2.80 (0.73%)
At close: Sep 25, 2026
BIT:1ETN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 389.90 | 392.40 | 389.90 | 385.30 | 385.30 | 0.73% | 19 |
| Sep 24, 2026 | 377.90 | 377.90 | 377.90 | 382.50 | 382.50 | -0.91% | 7 |
| Sep 23, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 0.05% | - |
| Sep 22, 2026 | 378.80 | 378.80 | 378.80 | 385.80 | 385.80 | 2.25% | 10 |
| Sep 21, 2026 | 377.10 | 377.10 | 377.10 | 377.30 | 377.30 | 3.45% | 9 |
| Sep 18, 2026 | 361.70 | 363.90 | 359.00 | 364.70 | 364.70 | 1.99% | 7 |
| Sep 17, 2026 | 361.80 | 362.50 | 361.80 | 357.60 | 357.60 | 3.47% | 26 |
| Sep 16, 2026 | 345.70 | 345.70 | 345.70 | 345.60 | 345.60 | 1.80% | 5 |
| Sep 15, 2026 | 342.10 | 344.00 | 342.00 | 339.50 | 339.50 | -0.93% | 38 |
| Sep 14, 2026 | 357.70 | 357.70 | 338.30 | 342.70 | 342.70 | -6.47% | 230 |
| Sep 11, 2026 | 357.00 | 361.90 | 339.60 | 366.40 | 366.40 | 2.83% | 118 |
| Sep 10, 2026 | 362.20 | 362.20 | 362.20 | 356.30 | 356.30 | -0.47% | 5 |
| Sep 9, 2026 | 362.00 | 364.70 | 362.00 | 358.00 | 358.00 | -3.01% | 20 |
| Sep 8, 2026 | 365.00 | 367.70 | 364.20 | 369.10 | 369.10 | 2.76% | 50 |
| Sep 7, 2026 | 354.70 | 364.00 | 354.70 | 359.20 | 359.20 | 2.42% | 17 |
| 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 |