Eaton Corporation plc (FRA:3EC)
Germany · Delayed Price · Currency is EUR 388.00
+7.80 (2.05%)
At close: Aug 5, 2026
FRA:3EC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 385.50 | 385.50 | 380.00 | 380.00 | - | -0.05% | 38 |
| Aug 4, 2026 | 380.20 | 380.20 | 380.20 | 380.20 | 380.20 | 5.00% | - |
| Aug 3, 2026 | 362.10 | 362.10 | 362.10 | 362.10 | 362.10 | 7.26% | - |
| Jul 31, 2026 | 337.60 | 337.60 | 337.60 | 337.60 | 337.60 | 2.24% | - |
| Jul 30, 2026 | 315.40 | 336.30 | 315.40 | 330.20 | 330.20 | -2.13% | 39 |
| Jul 29, 2026 | 337.40 | 337.40 | 337.40 | 337.40 | 337.40 | 1.38% | - |
| Jul 28, 2026 | 347.30 | 347.50 | 332.80 | 332.80 | 332.80 | -5.45% | 4 |
| Jul 27, 2026 | 356.40 | 360.10 | 352.00 | 352.00 | 352.00 | -2.95% | 15 |
| Jul 24, 2026 | 362.70 | 362.70 | 362.70 | 362.70 | 362.70 | 2.69% | - |
| Jul 23, 2026 | 353.20 | 353.20 | 353.20 | 353.20 | 353.20 | 0.71% | - |
| Jul 22, 2026 | 350.70 | 350.70 | 350.70 | 350.70 | 350.70 | -1.76% | - |
| Jul 21, 2026 | 351.90 | 357.00 | 351.90 | 357.00 | 357.00 | 1.42% | 15 |
| Jul 20, 2026 | 347.80 | 352.00 | 347.80 | 352.00 | 352.00 | 4.14% | 29 |
| Jul 17, 2026 | 340.90 | 340.90 | 338.00 | 338.00 | 338.00 | -5.74% | 1 |
| Jul 16, 2026 | 358.60 | 358.60 | 358.60 | 358.60 | 358.60 | -2.05% | - |
| Jul 15, 2026 | 362.40 | 366.10 | 362.40 | 366.10 | 366.10 | 3.92% | 27 |
| Jul 14, 2026 | 352.30 | 352.30 | 352.30 | 352.30 | 352.30 | -0.23% | - |
| Jul 13, 2026 | 353.10 | 353.10 | 353.10 | 353.10 | 353.10 | 0.23% | - |
| Jul 10, 2026 | 352.30 | 352.30 | 352.30 | 352.30 | 352.30 | -1.23% | - |
| Jul 9, 2026 | 349.00 | 356.70 | 349.00 | 356.70 | 356.70 | 3.66% | 3 |
| Jul 8, 2026 | 344.10 | 344.10 | 344.10 | 344.10 | 344.10 | -1.04% | - |
| Jul 7, 2026 | 358.60 | 358.60 | 347.70 | 347.70 | 347.70 | -2.36% | 34 |
| Jul 6, 2026 | 358.00 | 358.00 | 356.10 | 356.10 | 356.10 | 1.16% | 73 |
| Jul 3, 2026 | 351.00 | 352.00 | 351.00 | 352.00 | 352.00 | 1.53% | 39 |
| Jul 2, 2026 | 358.80 | 364.30 | 346.70 | 346.70 | 346.70 | -7.30% | 165 |
| Jul 1, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0.51% | 25 |
| Jun 30, 2026 | 356.60 | 372.10 | 356.60 | 372.10 | 372.10 | 4.96% | 39 |
| Jun 29, 2026 | 353.50 | 359.80 | 353.50 | 354.50 | 354.50 | -1.47% | 35 |
| Jun 26, 2026 | 364.10 | 364.10 | 359.80 | 359.80 | 359.80 | -1.56% | 38 |
| Jun 25, 2026 | 358.50 | 365.50 | 358.50 | 365.50 | 365.50 | 1.78% | 26 |
| Jun 24, 2026 | 355.40 | 359.10 | 355.40 | 359.10 | 359.10 | -3.80% | 212 |
| Jun 23, 2026 | 371.90 | 373.30 | 370.00 | 373.30 | 373.30 | -0.29% | 114 |
| Jun 22, 2026 | 366.00 | 374.40 | 366.00 | 374.40 | 374.40 | 1.33% | 20 |
| Jun 19, 2026 | 366.00 | 369.50 | 366.00 | 369.50 | 369.50 | 0.24% | 8 |
| Jun 18, 2026 | 356.60 | 368.60 | 356.60 | 368.60 | 368.60 | 1.85% | 15 |
| Jun 17, 2026 | 350.50 | 361.90 | 350.50 | 361.90 | 361.90 | 1.66% | 8 |
| Jun 16, 2026 | 349.60 | 356.00 | 349.60 | 356.00 | 356.00 | 4.46% | 23 |
| Jun 15, 2026 | 340.80 | 340.80 | 340.80 | 340.80 | 340.80 | -1.76% | - |
| Jun 12, 2026 | 338.80 | 346.90 | 338.80 | 346.90 | 346.90 | 2.03% | 171 |
| Jun 11, 2026 | 325.60 | 340.00 | 325.60 | 340.00 | 340.00 | -0.87% | 12 |
| Jun 10, 2026 | 344.60 | 344.60 | 343.00 | 343.00 | 343.00 | -3.11% | 5 |
| Jun 9, 2026 | 348.60 | 354.00 | 347.10 | 354.00 | 354.00 | 1.46% | 125 |
| Jun 8, 2026 | 341.50 | 349.10 | 341.50 | 348.90 | 348.90 | -0.31% | 201 |
| Jun 5, 2026 | 355.30 | 359.00 | 350.00 | 350.00 | 350.00 | -1.41% | 60 |
| Jun 4, 2026 | 359.70 | 360.10 | 355.00 | 355.00 | 355.00 | -2.42% | 31 |
| Jun 3, 2026 | 357.30 | 363.80 | 357.30 | 363.80 | 363.80 | 1.20% | 67 |
| Jun 2, 2026 | 341.00 | 359.70 | 341.00 | 359.50 | 359.50 | 3.99% | 134 |
| Jun 1, 2026 | 342.90 | 347.20 | 341.50 | 345.70 | 345.70 | -0.75% | 132 |
| May 29, 2026 | 348.30 | 348.30 | 348.30 | 348.30 | 348.30 | 1.72% | 4 |
| May 28, 2026 | 347.80 | 351.20 | 342.40 | 342.40 | 342.40 | -0.75% | 37 |