Eaton Corporation plc (FRA:3EC)
Germany · Delayed Price · Currency is EUR 316.80
-11.50 (-3.50%)
At close: Nov 13, 2026
FRA:3EC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 323.00 | 332.30 | 316.80 | 316.80 | 316.80 | -3.50% | 66 |
| Nov 12, 2026 | 321.80 | 328.30 | 316.20 | 328.30 | 328.30 | 1.33% | 7 |
| Nov 11, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 2.63% | - |
| Nov 10, 2026 | 321.50 | 321.50 | 315.70 | 315.70 | 315.70 | 2.10% | 38 |
| Nov 9, 2026 | 310.20 | 310.20 | 310.20 | 310.20 | 309.22 | 1.64% | 1 |
| Nov 6, 2026 | 294.10 | 311.80 | 294.10 | 305.20 | 304.23 | 2.97% | 529 |
| Nov 5, 2026 | 310.00 | 315.40 | 291.40 | 296.40 | 295.46 | -14.46% | 70 |
| Nov 4, 2026 | 346.50 | 346.50 | 346.50 | 346.50 | 345.40 | -0.35% | - |
| Nov 3, 2026 | 323.80 | 347.70 | 323.80 | 347.70 | 346.60 | 2.87% | 40 |
| Nov 2, 2026 | 339.40 | 339.40 | 338.00 | 338.00 | 336.93 | -0.85% | 9 |
| Oct 30, 2026 | 342.30 | 342.30 | 340.90 | 340.90 | 339.82 | -1.93% | 45 |
| Oct 29, 2026 | 347.60 | 347.60 | 347.60 | 347.60 | 346.50 | 0.96% | - |
| Oct 28, 2026 | 344.30 | 344.30 | 344.30 | 344.30 | 343.21 | 2.38% | - |
| Oct 27, 2026 | 331.10 | 336.30 | 331.10 | 336.30 | 335.24 | 2.00% | 135 |
| Oct 26, 2026 | 325.70 | 333.60 | 325.70 | 329.70 | 328.66 | -0.39% | 66 |
| Oct 23, 2026 | 329.10 | 331.00 | 329.10 | 331.00 | 329.95 | -3.67% | 6 |
| Oct 22, 2026 | 343.60 | 343.60 | 343.60 | 343.60 | 342.51 | -0.29% | - |
| Oct 21, 2026 | 344.60 | 344.60 | 344.60 | 344.60 | 343.51 | 1.68% | - |
| Oct 20, 2026 | 347.60 | 347.60 | 338.90 | 338.90 | 337.83 | -3.99% | 19 |
| Oct 19, 2026 | 353.00 | 353.00 | 353.00 | 353.00 | 351.88 | -0.20% | - |
| Oct 16, 2026 | 356.80 | 356.80 | 353.70 | 353.70 | 352.58 | -1.67% | 86 |
| Oct 15, 2026 | 356.80 | 359.70 | 356.00 | 359.70 | 358.56 | -5.99% | 33 |
| Oct 14, 2026 | 381.00 | 385.80 | 381.00 | 382.60 | 381.39 | 1.86% | 10 |
| Oct 13, 2026 | 375.60 | 375.60 | 375.60 | 375.60 | 374.41 | -1.86% | - |
| Oct 12, 2026 | 382.70 | 382.70 | 382.70 | 382.70 | 381.49 | -0.93% | - |
| Oct 9, 2026 | 377.60 | 386.30 | 377.60 | 386.30 | 385.08 | 0.16% | 17 |
| Oct 8, 2026 | 382.40 | 385.70 | 382.40 | 385.70 | 384.48 | -2.60% | 5 |
| Oct 7, 2026 | 394.50 | 396.00 | 394.50 | 396.00 | 394.75 | 1.98% | 7 |
| Oct 6, 2026 | 384.90 | 388.70 | 384.90 | 388.30 | 387.07 | -0.74% | 5 |
| Oct 5, 2026 | 387.20 | 391.20 | 387.20 | 391.20 | 389.96 | -2.20% | 5 |
| Oct 2, 2026 | 388.20 | 400.00 | 388.20 | 400.00 | 398.73 | 2.56% | 5 |
| Oct 1, 2026 | 380.90 | 390.00 | 380.90 | 390.00 | 388.77 | 2.47% | 14 |
| Sep 30, 2026 | 380.60 | 380.60 | 380.60 | 380.60 | 379.40 | -1.37% | - |
| Sep 29, 2026 | 376.80 | 385.90 | 376.80 | 385.90 | 384.68 | 0.76% | 10 |
| Sep 28, 2026 | 383.00 | 383.00 | 383.00 | 383.00 | 381.79 | -0.57% | 10 |
| Sep 25, 2026 | 385.20 | 385.20 | 385.20 | 385.20 | 383.98 | 1.40% | - |
| Sep 24, 2026 | 381.60 | 385.20 | 379.90 | 379.90 | 378.70 | -0.76% | 13 |
| Sep 23, 2026 | 385.70 | 385.70 | 382.80 | 382.80 | 381.59 | 1.24% | 50 |
| Sep 22, 2026 | 378.10 | 378.10 | 378.10 | 378.10 | 376.90 | -0.16% | - |
| Sep 21, 2026 | 370.60 | 378.70 | 370.60 | 378.70 | 377.50 | 6.38% | 60 |
| Sep 18, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 354.87 | -1.03% | - |
| Sep 17, 2026 | 347.40 | 359.70 | 347.40 | 359.70 | 358.56 | 6.07% | 5 |
| Sep 16, 2026 | 339.10 | 339.10 | 339.10 | 339.10 | 338.03 | -1.02% | - |
| Sep 15, 2026 | 331.30 | 342.60 | 331.30 | 342.60 | 341.52 | -1.15% | 6 |
| Sep 14, 2026 | 364.00 | 364.00 | 346.60 | 346.60 | 345.50 | -5.40% | 28 |
| Sep 11, 2026 | 352.30 | 366.40 | 352.30 | 366.40 | 365.24 | 2.92% | 10 |
| Sep 10, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 354.87 | -1.47% | - |
| Sep 9, 2026 | 361.30 | 361.30 | 361.30 | 361.30 | 360.16 | -1.18% | - |
| Sep 8, 2026 | 356.70 | 365.60 | 356.70 | 365.60 | 364.44 | 1.53% | 2 |
| Sep 7, 2026 | 351.80 | 360.10 | 351.80 | 360.10 | 358.96 | 2.30% | 10 |