Eaton Corporation plc (ETR:3EC)
Germany · Delayed Price · Currency is EUR 338.40
-15.70 (-4.43%)
At close: Oct 30, 2026
ETR:3EC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 342.20 | 342.20 | 338.10 | 338.40 | 338.40 | -4.43% | 47 |
| Oct 29, 2026 | 350.30 | 354.10 | 347.80 | 354.10 | 354.10 | 0.08% | 71 |
| Oct 28, 2026 | 347.90 | 361.50 | 347.90 | 353.80 | 353.80 | 2.76% | 189 |
| Oct 27, 2026 | 334.20 | 346.40 | 332.10 | 344.30 | 344.30 | 2.90% | 21 |
| Oct 26, 2026 | 325.00 | 334.60 | 325.00 | 334.60 | 334.60 | 1.52% | 47 |
| Oct 23, 2026 | 332.50 | 334.30 | 320.40 | 329.60 | 329.60 | 1.04% | 43 |
| Oct 22, 2026 | 343.00 | 343.20 | 326.20 | 326.20 | 326.20 | -6.16% | 2 |
| Oct 21, 2026 | 344.40 | 350.60 | 342.00 | 347.60 | 347.60 | 2.24% | 37 |
| Oct 20, 2026 | 348.30 | 348.30 | 340.00 | 340.00 | 340.00 | -3.52% | 218 |
| Oct 19, 2026 | 355.40 | 357.10 | 352.40 | 352.40 | 352.40 | -0.06% | 3 |
| Oct 16, 2026 | 359.90 | 362.00 | 352.60 | 352.60 | 352.60 | -0.59% | 26 |
| Oct 15, 2026 | 361.60 | 361.60 | 353.70 | 354.70 | 354.70 | -4.06% | 169 |
| Oct 14, 2026 | 382.50 | 383.00 | 369.70 | 369.70 | 369.70 | -1.10% | 64 |
| Oct 13, 2026 | 379.20 | 380.00 | 373.00 | 373.80 | 373.80 | -3.49% | 36 |
| Oct 12, 2026 | 383.70 | 387.30 | 381.10 | 387.30 | 387.30 | 1.10% | 70 |
| Oct 9, 2026 | 382.60 | 385.90 | 380.00 | 383.10 | 383.10 | -0.73% | 13 |
| Oct 8, 2026 | 383.10 | 385.90 | 380.50 | 385.90 | 385.90 | 0.78% | 42 |
| Oct 7, 2026 | 395.60 | 396.20 | 382.90 | 382.90 | 382.90 | -2.55% | 57 |
| Oct 6, 2026 | 386.90 | 393.30 | 386.30 | 392.90 | 392.90 | 0.67% | 25 |
| Oct 5, 2026 | 391.00 | 391.40 | 387.50 | 390.30 | 390.30 | -0.76% | 113 |
| Oct 2, 2026 | 389.60 | 401.70 | 389.60 | 393.30 | 393.30 | 2.88% | 94 |
| Oct 1, 2026 | 384.00 | 386.20 | 380.90 | 382.30 | 382.30 | 0.63% | 15 |
| Sep 30, 2026 | 381.80 | 384.90 | 379.90 | 379.90 | 379.90 | -0.26% | 51 |
| Sep 29, 2026 | 379.20 | 384.20 | 379.20 | 380.90 | 380.90 | 1.74% | 130 |
| Sep 28, 2026 | 382.80 | 387.30 | 373.60 | 374.40 | 374.40 | -2.78% | 50 |
| Sep 25, 2026 | 391.30 | 394.30 | 385.10 | 385.10 | 385.10 | 0.57% | 58 |
| Sep 24, 2026 | 384.20 | 384.20 | 377.80 | 382.90 | 382.90 | -0.60% | 115 |
| Sep 23, 2026 | 388.00 | 389.40 | 385.20 | 385.20 | 385.20 | -0.23% | 35 |
| Sep 22, 2026 | 378.30 | 386.10 | 374.50 | 386.10 | 386.10 | 2.36% | 121 |
| Sep 21, 2026 | 375.10 | 377.20 | 373.80 | 377.20 | 377.20 | 3.29% | 199 |
| Sep 18, 2026 | 359.40 | 365.20 | 356.30 | 365.20 | 365.20 | 2.10% | 28 |
| Sep 17, 2026 | 353.10 | 361.10 | 353.00 | 357.70 | 357.70 | 3.26% | 27 |
| Sep 16, 2026 | 342.60 | 346.40 | 342.60 | 346.40 | 346.40 | 2.21% | 12 |
| Sep 15, 2026 | 341.20 | 346.40 | 338.90 | 338.90 | 338.90 | -1.37% | 24 |
| Sep 14, 2026 | 361.30 | 361.30 | 337.50 | 343.60 | 343.60 | -6.15% | 521 |
| Sep 11, 2026 | 359.60 | 366.10 | 351.40 | 366.10 | 366.10 | 2.75% | 36 |
| Sep 10, 2026 | 358.40 | 358.40 | 353.90 | 356.30 | 356.30 | -0.45% | 22 |
| Sep 9, 2026 | 363.50 | 363.70 | 356.50 | 357.90 | 357.90 | -2.72% | 84 |
| Sep 8, 2026 | 360.50 | 367.90 | 360.50 | 367.90 | 367.90 | 1.63% | 1,616 |
| Sep 7, 2026 | 360.10 | 369.50 | 355.20 | 362.00 | 362.00 | 3.25% | 272 |
| Sep 4, 2026 | 345.20 | 352.40 | 345.20 | 350.60 | 350.60 | 2.79% | 33 |
| Sep 3, 2026 | 337.30 | 341.10 | 332.00 | 341.10 | 341.10 | 0.38% | 71 |
| Sep 2, 2026 | 337.90 | 339.80 | 337.90 | 339.80 | 339.80 | 0.83% | 5 |
| Sep 1, 2026 | 346.00 | 346.80 | 337.00 | 337.00 | 337.00 | -2.38% | 190 |
| Aug 31, 2026 | 348.70 | 350.10 | 345.20 | 345.20 | 345.20 | -1.82% | 70 |
| Aug 28, 2026 | 356.20 | 357.20 | 351.60 | 351.60 | 351.60 | -2.55% | 35 |
| Aug 27, 2026 | 363.80 | 367.70 | 359.20 | 360.80 | 360.80 | 0.84% | 129 |
| Aug 26, 2026 | 350.40 | 357.80 | 350.40 | 357.80 | 357.80 | 1.25% | 31 |
| Aug 25, 2026 | 353.70 | 359.70 | 351.90 | 353.40 | 353.40 | 0.86% | 286 |
| Aug 24, 2026 | 353.60 | 356.70 | 350.00 | 350.40 | 350.40 | -3.04% | 142 |