Eaton Corporation plc (ETR:3EC)
Germany · Delayed Price · Currency is EUR 345.20
-6.40 (-1.82%)
Last updated: Aug 31, 2026, 5:30 PM CET
ETR:3EC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |