Eaton Corporation plc (ETR:3EC)
Germany · Delayed Price · Currency is EUR 394.30
+6.10 (1.57%)
At close: Aug 11, 2026
ETR:3EC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 390.00 | 405.50 | 390.00 | 405.50 | 405.50 | 4.46% | 21 |
| Aug 10, 2026 | 387.90 | 392.00 | 387.90 | 388.20 | 388.20 | -1.25% | 832 |
| Aug 7, 2026 | 388.00 | 393.10 | 388.00 | 393.10 | 393.10 | -1.98% | 7 |
| Aug 6, 2026 | 381.00 | 402.00 | 381.00 | 402.00 | 401.05 | 2.87% | 247 |
| Aug 5, 2026 | 385.70 | 390.80 | 382.40 | 390.80 | 389.87 | 2.49% | 52 |
| Aug 4, 2026 | 385.20 | 393.40 | 379.00 | 381.30 | 380.39 | 6.54% | 206 |
| Aug 3, 2026 | 361.00 | 366.50 | 357.90 | 357.90 | 357.05 | -1.95% | 81 |
| Jul 31, 2026 | 366.90 | 366.90 | 365.00 | 365.00 | 364.13 | 10.21% | 270 |
| Jul 30, 2026 | 321.00 | 335.10 | 321.00 | 331.20 | 330.41 | 3.34% | 183 |
| Jul 29, 2026 | 333.90 | 333.90 | 320.50 | 320.50 | 319.74 | -4.90% | 51 |
| Jul 28, 2026 | 343.70 | 347.40 | 331.00 | 337.00 | 336.20 | -1.95% | 73 |
| Jul 27, 2026 | 361.80 | 361.80 | 343.70 | 343.70 | 342.88 | -4.71% | 54 |
| Jul 24, 2026 | 361.80 | 361.80 | 360.70 | 360.70 | 359.84 | -0.72% | 2 |
| Jul 23, 2026 | 356.00 | 363.30 | 354.20 | 363.30 | 362.44 | 1.59% | 30 |
| Jul 22, 2026 | 352.00 | 357.60 | 346.40 | 357.60 | 356.75 | 0.36% | 296 |
| Jul 21, 2026 | 359.20 | 359.20 | 354.00 | 356.30 | 355.45 | 1.25% | 116 |
| Jul 20, 2026 | 354.30 | 356.80 | 351.90 | 351.90 | 351.06 | 4.89% | 103 |
| Jul 17, 2026 | 339.70 | 339.70 | 335.50 | 335.50 | 334.70 | -3.40% | 99 |
| Jul 16, 2026 | 360.20 | 360.20 | 347.30 | 347.30 | 346.48 | -2.83% | 121 |
| Jul 15, 2026 | 366.60 | 368.90 | 357.40 | 357.40 | 356.55 | -0.69% | 237 |
| Jul 14, 2026 | 353.60 | 359.90 | 353.60 | 359.90 | 359.05 | 2.10% | 60 |
| Jul 13, 2026 | 354.80 | 355.30 | 351.20 | 352.50 | 351.66 | -1.48% | 275 |
| Jul 10, 2026 | 354.00 | 357.80 | 354.00 | 357.80 | 356.95 | 0.31% | 13 |
| Jul 9, 2026 | 351.50 | 359.30 | 351.00 | 356.70 | 355.85 | 3.39% | 202 |
| Jul 8, 2026 | 338.80 | 345.00 | 338.80 | 345.00 | 344.18 | 1.08% | 30 |
| Jul 7, 2026 | 358.70 | 358.70 | 340.00 | 341.30 | 340.49 | -5.74% | 187 |
| Jul 6, 2026 | 362.10 | 362.10 | 362.10 | 362.10 | 361.24 | 3.69% | 3 |
| Jul 2, 2026 | 359.00 | 359.00 | 349.20 | 349.20 | 348.37 | -5.55% | 49 |
| Jul 1, 2026 | 369.40 | 369.70 | 357.20 | 369.70 | 368.82 | -0.14% | 296 |
| Jun 30, 2026 | 360.70 | 370.20 | 360.00 | 370.20 | 369.32 | 4.93% | 29 |
| Jun 29, 2026 | 353.40 | 359.50 | 352.80 | 352.80 | 351.96 | 0.14% | 314 |
| Jun 26, 2026 | 357.20 | 359.10 | 351.60 | 352.30 | 351.46 | -4.45% | 511 |
| Jun 25, 2026 | 364.30 | 373.50 | 364.30 | 368.70 | 367.82 | 1.88% | 145 |
| Jun 24, 2026 | 360.80 | 362.70 | 360.00 | 361.90 | 361.04 | 0.39% | 27 |
| Jun 23, 2026 | 367.70 | 370.40 | 359.00 | 360.50 | 359.64 | -4.33% | 74 |
| Jun 22, 2026 | 369.50 | 376.80 | 369.50 | 376.80 | 375.91 | 2.84% | 221 |
| Jun 19, 2026 | 378.10 | 378.10 | 363.10 | 366.40 | 365.53 | -0.41% | 31 |
| Jun 18, 2026 | 364.10 | 367.90 | 364.10 | 367.90 | 367.03 | 2.39% | 118 |
| Jun 17, 2026 | 356.70 | 360.80 | 356.70 | 359.30 | 358.45 | 1.13% | 8,181 |
| Jun 16, 2026 | 353.10 | 355.30 | 352.70 | 355.30 | 354.46 | 0.71% | 108 |
| Jun 15, 2026 | 347.50 | 352.80 | 347.50 | 352.80 | 351.96 | 4.19% | 98 |
| Jun 12, 2026 | 344.10 | 344.10 | 338.60 | 338.60 | 337.80 | 1.74% | 80 |
| Jun 11, 2026 | 327.00 | 337.50 | 327.00 | 332.80 | 332.01 | 1.31% | 225 |
| Jun 10, 2026 | 342.60 | 342.60 | 328.50 | 328.50 | 327.72 | -3.86% | 104 |
| Jun 9, 2026 | 351.30 | 351.40 | 341.70 | 341.70 | 340.89 | -2.29% | 123 |
| Jun 8, 2026 | 342.50 | 349.70 | 342.50 | 349.70 | 348.87 | -0.06% | 67 |
| Jun 5, 2026 | 356.70 | 356.70 | 349.90 | 349.90 | 349.07 | -2.39% | 2 |