Eaton Corporation plc (FRA:3EC)
Germany · Delayed Price · Currency is EUR 346.60
-19.80 (-5.40%)
Last updated: Sep 14, 2026, 1:43 PM CET
FRA:3EC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 390.80 | 390.80 | 390.00 | 390.00 | 390.00 | -0.46% | 5 |
| Aug 13, 2026 | 397.40 | 402.70 | 391.80 | 391.80 | 391.80 | -4.21% | 13 |
| Aug 12, 2026 | 396.70 | 409.00 | 396.70 | 409.00 | 409.00 | 2.25% | 5 |
| Aug 11, 2026 | 384.00 | 400.00 | 384.00 | 400.00 | 400.00 | 3.73% | 32 |
| Aug 10, 2026 | 387.10 | 391.40 | 385.60 | 385.60 | 385.60 | -1.10% | 55 |
| Aug 7, 2026 | 386.30 | 389.90 | 386.30 | 389.90 | 389.90 | 1.23% | 15 |
| Aug 6, 2026 | 385.90 | 386.10 | 385.90 | 386.10 | 385.15 | -0.49% | 10 |
| Aug 5, 2026 | 385.50 | 388.00 | 380.00 | 388.00 | 387.04 | 2.05% | 49 |
| Aug 4, 2026 | 380.20 | 380.20 | 380.20 | 380.20 | 379.26 | 5.00% | - |
| Aug 3, 2026 | 362.10 | 362.10 | 362.10 | 362.10 | 361.20 | 7.26% | - |
| Jul 31, 2026 | 337.60 | 337.60 | 337.60 | 337.60 | 336.77 | 2.24% | - |
| Jul 30, 2026 | 315.40 | 336.30 | 315.40 | 330.20 | 329.38 | -2.13% | 39 |
| Jul 29, 2026 | 337.40 | 337.40 | 337.40 | 337.40 | 336.57 | 1.38% | - |
| Jul 28, 2026 | 347.30 | 347.50 | 332.80 | 332.80 | 331.98 | -5.45% | 4 |
| Jul 27, 2026 | 356.40 | 360.10 | 352.00 | 352.00 | 351.13 | -2.95% | 15 |
| Jul 24, 2026 | 362.70 | 362.70 | 362.70 | 362.70 | 361.80 | 2.69% | - |
| Jul 23, 2026 | 353.20 | 353.20 | 353.20 | 353.20 | 352.33 | 0.71% | - |
| Jul 22, 2026 | 350.70 | 350.70 | 350.70 | 350.70 | 349.83 | -1.76% | - |
| Jul 21, 2026 | 351.90 | 357.00 | 351.90 | 357.00 | 356.12 | 1.42% | 15 |
| Jul 20, 2026 | 347.80 | 352.00 | 347.80 | 352.00 | 351.13 | 4.14% | 29 |
| Jul 17, 2026 | 340.90 | 340.90 | 338.00 | 338.00 | 337.16 | -5.74% | 1 |
| Jul 16, 2026 | 358.60 | 358.60 | 358.60 | 358.60 | 357.71 | -2.05% | - |
| Jul 15, 2026 | 362.40 | 366.10 | 362.40 | 366.10 | 365.19 | 3.92% | 27 |
| Jul 14, 2026 | 352.30 | 352.30 | 352.30 | 352.30 | 351.43 | -0.23% | - |
| Jul 13, 2026 | 353.10 | 353.10 | 353.10 | 353.10 | 352.23 | 0.23% | - |
| Jul 10, 2026 | 352.30 | 352.30 | 352.30 | 352.30 | 351.43 | -1.23% | - |
| Jul 9, 2026 | 349.00 | 356.70 | 349.00 | 356.70 | 355.82 | 3.66% | 3 |
| Jul 8, 2026 | 344.10 | 344.10 | 344.10 | 344.10 | 343.25 | -1.04% | - |
| Jul 7, 2026 | 358.60 | 358.60 | 347.70 | 347.70 | 346.84 | -2.36% | 34 |