Eaton Corporation plc (ETR:3EC)
Germany · Delayed Price · Currency is EUR 383.10
-2.80 (-0.73%)
At close: Oct 9, 2026
ETR:3EC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 357.50 | 362.70 | 357.20 | 361.40 | 361.40 | 0.44% | 408 |
| Aug 20, 2026 | 364.70 | 366.00 | 359.80 | 359.80 | 359.80 | -0.72% | 58 |
| Aug 19, 2026 | 372.20 | 375.00 | 362.40 | 362.40 | 362.40 | -4.71% | 48 |
| Aug 18, 2026 | 380.30 | 380.30 | 380.30 | 380.30 | 380.30 | -2.98% | 53 |
| Aug 17, 2026 | 395.80 | 399.90 | 392.00 | 392.00 | 392.00 | 0.67% | 903 |
| Aug 14, 2026 | 394.30 | 394.30 | 389.40 | 389.40 | 389.40 | -0.89% | 18 |
| Aug 13, 2026 | 400.00 | 400.00 | 392.90 | 392.90 | 392.90 | -3.98% | 24 |
| Aug 12, 2026 | 408.60 | 409.20 | 408.60 | 409.20 | 409.20 | 0.91% | 212 |
| 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 |