Eaton Corporation plc (BIT:1ETN)
Italy · Delayed Price · Currency is EUR 348.10
-0.10 (-0.03%)
Last updated: May 28, 2026, 12:41 PM CET
BIT:1ETN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 347.30 | 351.60 | 343.40 | 348.20 | 348.20 | -0.80% | 47 |
| May 26, 2026 | 342.20 | 350.20 | 340.10 | 351.00 | 351.00 | 1.77% | 78 |
| May 25, 2026 | 353.40 | 353.40 | 351.40 | 344.90 | 344.90 | 2.74% | 42 |
| May 22, 2026 | 329.60 | 336.10 | 329.60 | 335.70 | 335.70 | 2.13% | 26 |
| May 21, 2026 | 331.50 | 331.50 | 330.00 | 328.70 | 328.70 | 0.86% | 13 |
| May 20, 2026 | 324.00 | 324.90 | 324.00 | 325.90 | 325.90 | 1.59% | 25 |
| May 19, 2026 | 328.90 | 328.90 | 317.80 | 320.80 | 320.80 | -2.11% | 84 |
| May 18, 2026 | 343.60 | 346.50 | 328.90 | 327.70 | 327.70 | -4.46% | 91 |
| May 15, 2026 | 345.90 | 346.50 | 344.00 | 343.00 | 343.00 | -1.35% | 157 |
| May 14, 2026 | 347.20 | 347.20 | 347.20 | 347.70 | 347.70 | 0.06% | 50 |
| May 13, 2026 | 346.60 | 346.60 | 346.60 | 347.50 | 347.50 | 2.63% | 31 |
| May 12, 2026 | 359.50 | 359.50 | 350.90 | 338.60 | 338.60 | -2.08% | 28 |
| May 11, 2026 | 339.50 | 339.50 | 338.90 | 345.80 | 345.80 | 1.65% | 73 |
| May 8, 2026 | 345.90 | 345.90 | 342.40 | 340.20 | 340.20 | -1.68% | 20 |
| 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 |