Eaton Corporation plc (BIT:1ETN)
Italy · Delayed Price · Currency is EUR 341.90
-20.40 (-5.63%)
At close: Jul 7, 2026
BIT:1ETN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 355.80 | 358.10 | 340.40 | 341.90 | 341.90 | -5.63% | 23 |
| Jul 6, 2026 | 354.40 | 357.10 | 354.40 | 362.30 | 362.30 | 1.66% | 19 |
| Jul 3, 2026 | 346.40 | 346.40 | 346.40 | 356.40 | 356.40 | 2.59% | 3 |
| Jul 2, 2026 | 360.00 | 364.50 | 360.00 | 347.40 | 347.40 | -5.55% | 24 |
| Jul 1, 2026 | 373.40 | 373.40 | 373.40 | 367.80 | 367.80 | -0.78% | 9 |
| Jun 30, 2026 | 360.00 | 366.40 | 359.00 | 370.70 | 370.70 | 5.19% | 115 |
| Jun 29, 2026 | 352.40 | 352.40 | 352.40 | 352.40 | 352.40 | 0.26% | - |
| Jun 26, 2026 | 356.50 | 362.10 | 352.30 | 351.50 | 351.50 | -4.82% | 36 |
| Jun 25, 2026 | 365.00 | 368.70 | 365.00 | 369.30 | 369.30 | 2.04% | 105 |
| Jun 24, 2026 | 359.60 | 361.80 | 359.60 | 361.90 | 361.90 | 0.56% | 28 |
| Jun 23, 2026 | 365.60 | 370.30 | 359.60 | 359.90 | 359.90 | -4.56% | 423 |
| Jun 22, 2026 | 377.10 | 377.10 | 377.10 | 377.10 | 377.10 | 1.51% | - |
| Jun 19, 2026 | 366.40 | 366.40 | 364.80 | 371.50 | 371.50 | 0.92% | 6 |
| Jun 18, 2026 | 360.00 | 365.00 | 360.00 | 368.10 | 368.10 | 2.65% | 59 |
| Jun 17, 2026 | 354.60 | 360.10 | 354.60 | 358.60 | 358.60 | 1.07% | 336 |
| Jun 16, 2026 | 354.30 | 354.30 | 354.30 | 354.80 | 354.80 | 0.54% | 15 |
| Jun 15, 2026 | 347.80 | 348.50 | 344.90 | 352.90 | 352.90 | 3.92% | 121 |
| Jun 12, 2026 | 339.60 | 339.60 | 339.60 | 339.60 | 339.60 | 2.04% | - |
| Jun 11, 2026 | 332.40 | 335.20 | 331.40 | 332.80 | 332.80 | 1.49% | 76 |
| Jun 10, 2026 | 327.90 | 327.90 | 327.90 | 327.90 | 327.90 | -3.64% | - |
| Jun 9, 2026 | 354.90 | 354.90 | 354.80 | 340.30 | 340.30 | -2.88% | 36 |
| Jun 8, 2026 | 346.10 | 349.90 | 346.10 | 350.40 | 350.40 | 0.17% | 10 |
| Jun 5, 2026 | 357.40 | 357.40 | 357.40 | 349.80 | 349.80 | -2.45% | 11 |
| Jun 4, 2026 | 359.00 | 359.00 | 356.60 | 358.60 | 358.60 | -2.26% | 11 |
| Jun 3, 2026 | 360.70 | 365.00 | 359.90 | 366.90 | 366.90 | 2.51% | 72 |
| Jun 2, 2026 | 358.60 | 358.80 | 358.60 | 357.90 | 357.90 | 4.10% | 7 |
| Jun 1, 2026 | 343.80 | 345.50 | 340.00 | 343.80 | 343.80 | -0.35% | 64 |
| May 29, 2026 | 346.20 | 346.90 | 343.00 | 345.00 | 345.00 | -0.23% | 37 |
| May 28, 2026 | 349.00 | 350.30 | 347.80 | 345.80 | 345.80 | -0.69% | 105 |
| 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 |