Eaton Corporation plc (FRA:3EC)
Germany · Delayed Price · Currency is EUR 331.00
-12.60 (-3.67%)
At close: Oct 23, 2026
FRA:3EC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 329.10 | 331.00 | 329.10 | 331.00 | 331.00 | -3.67% | 6 |
| Oct 22, 2026 | 343.60 | 343.60 | 343.60 | 343.60 | 343.60 | -0.29% | - |
| Oct 21, 2026 | 344.60 | 344.60 | 344.60 | 344.60 | 344.60 | 1.68% | - |
| Oct 20, 2026 | 347.60 | 347.60 | 338.90 | 338.90 | 338.90 | -3.99% | 19 |
| Oct 19, 2026 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | -0.20% | - |
| Oct 16, 2026 | 356.80 | 356.80 | 353.70 | 353.70 | 353.70 | -1.67% | 86 |
| Oct 15, 2026 | 356.80 | 359.70 | 356.00 | 359.70 | 359.70 | -5.99% | 33 |
| Oct 14, 2026 | 381.00 | 385.80 | 381.00 | 382.60 | 382.60 | 1.86% | 10 |
| Oct 13, 2026 | 375.60 | 375.60 | 375.60 | 375.60 | 375.60 | -1.86% | - |
| Oct 12, 2026 | 382.70 | 382.70 | 382.70 | 382.70 | 382.70 | -0.93% | - |
| Oct 9, 2026 | 377.60 | 386.30 | 377.60 | 386.30 | 386.30 | 0.16% | 17 |
| Oct 8, 2026 | 382.40 | 385.70 | 382.40 | 385.70 | 385.70 | -2.60% | 5 |
| Oct 7, 2026 | 394.50 | 396.00 | 394.50 | 396.00 | 396.00 | 1.98% | 7 |
| Oct 6, 2026 | 384.90 | 388.70 | 384.90 | 388.30 | 388.30 | -0.74% | 5 |
| Oct 5, 2026 | 387.20 | 391.20 | 387.20 | 391.20 | 391.20 | -2.20% | 5 |
| Oct 2, 2026 | 388.20 | 400.00 | 388.20 | 400.00 | 400.00 | 2.56% | 5 |
| Oct 1, 2026 | 380.90 | 390.00 | 380.90 | 390.00 | 390.00 | 2.47% | 14 |
| Sep 30, 2026 | 380.60 | 380.60 | 380.60 | 380.60 | 380.60 | -1.37% | - |
| Sep 29, 2026 | 376.80 | 385.90 | 376.80 | 385.90 | 385.90 | 0.76% | 10 |
| Sep 28, 2026 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | -0.57% | 10 |
| Sep 25, 2026 | 385.20 | 385.20 | 385.20 | 385.20 | 385.20 | 1.40% | - |
| Sep 24, 2026 | 381.60 | 385.20 | 379.90 | 379.90 | 379.90 | -0.76% | 13 |
| Sep 23, 2026 | 385.70 | 385.70 | 382.80 | 382.80 | 382.80 | 1.24% | 50 |
| Sep 22, 2026 | 378.10 | 378.10 | 378.10 | 378.10 | 378.10 | -0.16% | - |
| Sep 21, 2026 | 370.60 | 378.70 | 370.60 | 378.70 | 378.70 | 6.38% | 60 |
| Sep 18, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | -1.03% | - |
| Sep 17, 2026 | 347.40 | 359.70 | 347.40 | 359.70 | 359.70 | 6.07% | 5 |
| Sep 16, 2026 | 339.10 | 339.10 | 339.10 | 339.10 | 339.10 | -1.02% | - |
| Sep 15, 2026 | 331.30 | 342.60 | 331.30 | 342.60 | 342.60 | -1.15% | 6 |
| Sep 14, 2026 | 364.00 | 364.00 | 346.60 | 346.60 | 346.60 | -5.40% | 28 |
| Sep 11, 2026 | 352.30 | 366.40 | 352.30 | 366.40 | 366.40 | 2.92% | 10 |
| Sep 10, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | -1.47% | - |
| Sep 9, 2026 | 361.30 | 361.30 | 361.30 | 361.30 | 361.30 | -1.18% | - |
| Sep 8, 2026 | 356.70 | 365.60 | 356.70 | 365.60 | 365.60 | 1.53% | 2 |
| Sep 7, 2026 | 351.80 | 360.10 | 351.80 | 360.10 | 360.10 | 2.30% | 10 |
| Sep 4, 2026 | 340.20 | 352.00 | 340.20 | 352.00 | 352.00 | 3.59% | 53 |
| Sep 3, 2026 | 335.30 | 339.80 | 335.30 | 339.80 | 339.80 | 1.40% | 5 |
| Sep 2, 2026 | 335.10 | 335.10 | 335.10 | 335.10 | 335.10 | -1.93% | - |
| Sep 1, 2026 | 344.70 | 348.10 | 341.70 | 341.70 | 341.70 | -1.53% | 43 |
| Aug 31, 2026 | 349.00 | 349.00 | 347.00 | 347.00 | 347.00 | -3.40% | 13 |
| Aug 28, 2026 | 354.90 | 359.50 | 354.90 | 359.20 | 359.20 | 0.06% | 28 |
| Aug 27, 2026 | 359.50 | 359.50 | 359.00 | 359.00 | 359.00 | 1.53% | 5 |
| Aug 26, 2026 | 353.60 | 353.60 | 353.60 | 353.60 | 353.60 | 1.17% | 30 |
| Aug 25, 2026 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | -1.85% | - |
| Aug 24, 2026 | 356.10 | 356.10 | 356.10 | 356.10 | 356.10 | -1.60% | 10 |
| Aug 21, 2026 | 353.50 | 361.90 | 353.50 | 361.90 | 361.90 | -0.22% | 2 |
| Aug 20, 2026 | 362.70 | 362.70 | 362.70 | 362.70 | 362.70 | -0.08% | - |
| Aug 19, 2026 | 369.40 | 369.40 | 363.00 | 363.00 | 363.00 | -7.66% | 12 |
| Aug 18, 2026 | 388.90 | 393.10 | 388.90 | 393.10 | 393.10 | 0.79% | 1 |
| Aug 17, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | 1 |