Eaton Corporation plc (FRA:3EC)
Germany · Delayed Price · Currency is EUR 351.90
+10.30 (3.02%)
Last updated: May 14, 2026, 10:01 AM CET
FRA:3EC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 341.60 | 341.60 | 341.60 | 341.60 | - | -4.63% | - |
| May 12, 2026 | 353.10 | 358.20 | 353.10 | 358.20 | 358.20 | 3.44% | 29 |
| May 11, 2026 | 339.10 | 346.30 | 338.00 | 346.30 | 346.30 | 2.33% | 136 |
| May 8, 2026 | 338.40 | 338.40 | 338.40 | 338.40 | 338.40 | -1.14% | - |
| May 7, 2026 | 357.00 | 362.10 | 342.30 | 342.30 | 341.37 | -2.17% | 94 |
| May 6, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 348.94 | -0.54% | - |
| May 5, 2026 | 360.60 | 360.60 | 343.00 | 351.80 | 350.84 | -4.69% | 68 |
| May 4, 2026 | 361.70 | 369.10 | 361.70 | 369.10 | 368.09 | 2.56% | 15 |
| Apr 30, 2026 | 348.40 | 359.90 | 348.40 | 359.90 | 358.92 | 2.22% | 91 |
| Apr 29, 2026 | 352.10 | 357.20 | 350.90 | 352.10 | 351.14 | 0.57% | 48 |
| Apr 28, 2026 | 353.70 | 353.70 | 350.10 | 350.10 | 349.14 | -3.79% | 8 |
| Apr 27, 2026 | 361.00 | 363.90 | 361.00 | 363.90 | 362.91 | -0.52% | 20 |
| Apr 24, 2026 | 362.00 | 365.80 | 362.00 | 365.80 | 364.80 | 3.10% | 3 |
| Apr 23, 2026 | 350.00 | 354.80 | 350.00 | 354.80 | 353.83 | 1.55% | 42 |
| Apr 22, 2026 | 349.40 | 349.40 | 349.40 | 349.40 | 348.45 | 1.28% | - |
| Apr 21, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 344.06 | 1.00% | - |
| Apr 20, 2026 | 341.20 | 341.60 | 341.20 | 341.60 | 340.67 | 2.92% | 10 |
| Apr 17, 2026 | 331.90 | 331.90 | 331.90 | 331.90 | 330.99 | -1.98% | - |
| Apr 16, 2026 | 333.70 | 338.60 | 333.70 | 338.60 | 337.68 | 1.87% | 3 |
| Apr 15, 2026 | 339.00 | 339.00 | 332.40 | 332.40 | 331.49 | -3.37% | 14 |
| Apr 14, 2026 | 341.10 | 347.40 | 341.10 | 344.00 | 343.06 | 1.39% | 41 |
| Apr 13, 2026 | 340.00 | 346.10 | 339.30 | 339.30 | 338.37 | -0.41% | 115 |
| Apr 10, 2026 | 340.70 | 340.70 | 340.70 | 340.70 | 339.77 | -0.32% | - |
| Apr 9, 2026 | 328.20 | 341.80 | 328.20 | 341.80 | 340.87 | 3.26% | 75 |
| Apr 8, 2026 | 330.40 | 331.00 | 330.40 | 331.00 | 330.10 | 6.02% | 32 |
| Apr 7, 2026 | 312.20 | 312.20 | 312.20 | 312.20 | 311.35 | -0.34% | - |
| Apr 2, 2026 | 308.80 | 313.25 | 308.80 | 313.25 | 312.39 | 1.11% | 10 |
| Apr 1, 2026 | 309.80 | 309.80 | 309.80 | 309.80 | 308.95 | 3.66% | - |
| Mar 31, 2026 | 298.85 | 298.85 | 298.85 | 298.85 | 298.03 | -4.09% | - |
| Mar 30, 2026 | 313.10 | 313.25 | 311.60 | 311.60 | 310.75 | -1.70% | 30 |
| Mar 27, 2026 | 314.00 | 317.00 | 314.00 | 317.00 | 316.13 | 0.92% | 9 |
| Mar 26, 2026 | 321.25 | 324.30 | 314.10 | 314.10 | 313.24 | -4.70% | 116 |
| Mar 25, 2026 | 329.10 | 329.60 | 328.90 | 329.60 | 328.70 | 6.58% | 85 |
| Mar 24, 2026 | 309.05 | 309.25 | 309.05 | 309.25 | 308.41 | 1.48% | 200 |
| Mar 23, 2026 | 304.75 | 304.75 | 304.75 | 304.75 | 303.92 | -1.57% | - |
| Mar 20, 2026 | 309.60 | 309.60 | 309.60 | 309.60 | 308.75 | -1.82% | - |
| Mar 19, 2026 | 315.35 | 315.35 | 315.35 | 315.35 | 314.49 | -0.17% | - |
| Mar 18, 2026 | 315.90 | 315.90 | 315.90 | 315.90 | 315.04 | -0.09% | - |
| Mar 17, 2026 | 317.15 | 317.15 | 316.20 | 316.20 | 315.34 | 1.35% | 15 |
| Mar 16, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 311.15 | 3.62% | - |
| Mar 13, 2026 | 301.10 | 301.10 | 301.10 | 301.10 | 300.28 | -0.81% | - |
| Mar 12, 2026 | 303.55 | 303.55 | 303.55 | 303.55 | 302.72 | -2.06% | - |
| Mar 11, 2026 | 309.95 | 309.95 | 309.95 | 309.95 | 309.10 | 2.50% | - |
| Mar 10, 2026 | 302.40 | 302.40 | 302.40 | 302.40 | 301.57 | 3.03% | - |
| Mar 9, 2026 | 293.50 | 294.15 | 293.50 | 293.50 | 291.75 | -3.61% | 23 |
| Mar 6, 2026 | 304.50 | 304.50 | 304.50 | 304.50 | 302.69 | -0.39% | - |
| Mar 5, 2026 | 303.25 | 305.70 | 303.25 | 305.70 | 303.88 | 1.14% | 12 |
| Mar 4, 2026 | 302.25 | 302.25 | 302.25 | 302.25 | 300.45 | -4.97% | - |
| Mar 3, 2026 | 318.05 | 318.05 | 318.05 | 318.05 | 316.16 | -0.61% | - |
| Mar 2, 2026 | 313.40 | 320.00 | 309.20 | 320.00 | 318.09 | 1.17% | 98 |