Eaton Corporation plc (1ETN) Price History
Daily open, high, low, close and volume for Eaton Corporation plc (1ETN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €382.10 | €382.10 | €382.10 | €383.80 | 3 |
| 2026-10-08 | €382.60 | €382.60 | €382.60 | €382.60 | 0 |
| 2026-10-07 | €398.30 | €398.30 | €382.30 | €382.60 | 99 |
| 2026-10-06 | €390.00 | €390.00 | €390.00 | €394.10 | 31 |
| 2026-10-05 | €389.30 | €389.30 | €387.00 | €390.00 | 13 |
| 2026-10-02 | €396.30 | €396.30 | €391.40 | €392.30 | 58 |
| 2026-10-01 | €386.30 | €390.70 | €380.60 | €382.00 | 19 |
| 2026-09-30 | €379.00 | €379.00 | €378.30 | €379.80 | 62 |
| 2026-09-29 | €384.50 | €385.00 | €383.00 | €380.30 | 50 |
| 2026-09-28 | €382.40 | €385.60 | €382.40 | €374.50 | 30 |
| 2026-09-25 | €389.90 | €392.40 | €389.90 | €385.30 | 19 |
| 2026-09-24 | €377.90 | €377.90 | €377.90 | €382.50 | 7 |
| 2026-09-23 | €385.80 | €385.80 | €385.80 | €385.80 | 0 |
| 2026-09-22 | €378.80 | €378.80 | €378.80 | €385.80 | 10 |
| 2026-09-21 | €377.10 | €377.10 | €377.10 | €377.30 | 9 |
| 2026-09-18 | €361.70 | €363.90 | €359.00 | €364.70 | 7 |
| 2026-09-17 | €361.80 | €362.50 | €361.80 | €357.60 | 26 |
| 2026-09-16 | €345.70 | €345.70 | €345.70 | €345.60 | 5 |
| 2026-09-15 | €342.10 | €344.00 | €342.00 | €339.50 | 38 |
| 2026-09-14 | €357.70 | €357.70 | €338.30 | €342.70 | 230 |
| 2026-09-11 | €357.00 | €361.90 | €339.60 | €366.40 | 118 |
| 2026-09-10 | €362.20 | €362.20 | €362.20 | €356.30 | 5 |
| 2026-09-09 | €362.00 | €364.70 | €362.00 | €358.00 | 20 |
| 2026-09-08 | €365.00 | €367.70 | €364.20 | €369.10 | 50 |
| 2026-09-07 | €354.70 | €364.00 | €354.70 | €359.20 | 17 |
| 2026-09-04 | €344.50 | €351.50 | €344.50 | €350.70 | 50 |
| 2026-09-03 | €340.90 | €340.90 | €340.90 | €341.70 | 2 |
| 2026-09-02 | €341.10 | €341.10 | €335.50 | €338.90 | 89 |
| 2026-09-01 | €350.30 | €350.30 | €336.90 | €337.50 | 79 |
| 2026-08-31 | €348.20 | €348.20 | €346.90 | €345.00 | 3 |
| 2026-08-28 | €358.20 | €358.20 | €358.20 | €353.00 | 1 |
| 2026-08-27 | €364.80 | €364.80 | €364.80 | €360.90 | 7 |
| 2026-08-26 | €353.40 | €353.40 | €353.40 | €353.40 | 0 |
| 2026-08-25 | €353.60 | €359.10 | €351.30 | €353.40 | 139 |
| 2026-08-24 | €356.50 | €357.10 | €353.60 | €350.10 | 83 |
| 2026-08-21 | €360.00 | €362.40 | €360.00 | €360.70 | 17 |
| 2026-08-20 | €365.00 | €365.00 | €361.70 | €360.80 | 6 |
| 2026-08-19 | €378.70 | €378.70 | €360.50 | €362.90 | 48 |
| 2026-08-18 | €395.30 | €395.30 | €379.70 | €371.70 | 6 |
| 2026-08-17 | €390.50 | €390.50 | €390.50 | €391.80 | 22 |
| 2026-08-14 | €395.20 | €395.20 | €395.20 | €389.00 | 10 |
| 2026-08-13 | €400.00 | €400.00 | €400.00 | €392.90 | 2 |
| 2026-08-12 | €405.30 | €406.00 | €405.30 | €403.70 | 12 |
| 2026-08-11 | €390.50 | €390.50 | €390.50 | €399.00 | 3 |
| 2026-08-10 | €392.10 | €394.20 | €389.50 | €386.80 | 49 |
| 2026-08-07 | €385.50 | €387.10 | €385.50 | €389.60 | 52 |
| 2026-08-06 | €390.80 | €393.00 | €376.90 | €392.60 | 66 |
| 2026-08-05 | €388.70 | €388.70 | €379.50 | €389.20 | 61 |
| 2026-08-04 | €384.00 | €394.10 | €381.20 | €381.00 | 42 |
| 2026-08-03 | €357.80 | €376.00 | €357.60 | €373.80 | 119 |
| 2026-07-31 | €346.00 | €348.90 | €346.00 | €346.60 | 16 |
| 2026-07-30 | €328.30 | €333.00 | €328.30 | €330.80 | 302 |
| 2026-07-29 | €340.60 | €340.60 | €331.40 | €319.20 | 187 |
| 2026-07-28 | €345.50 | €347.80 | €333.90 | €336.80 | 281 |
| 2026-07-27 | €360.70 | €361.30 | €342.00 | €342.50 | 158 |
| 2026-07-24 | €364.60 | €364.60 | €364.60 | €361.70 | 63 |
| 2026-07-23 | €358.90 | €363.00 | €358.90 | €361.70 | 8 |
| 2026-07-22 | €354.70 | €354.70 | €346.90 | €357.60 | 166 |
| 2026-07-21 | €358.60 | €358.60 | €355.00 | €355.90 | 205 |
| 2026-07-20 | €348.90 | €356.30 | €348.10 | €351.70 | 39 |
| 2026-07-17 | €344.50 | €344.50 | €336.40 | €349.20 | 100 |
| 2026-07-16 | €353.60 | €353.60 | €353.40 | €346.40 | 29 |
| 2026-07-15 | €367.90 | €368.00 | €365.50 | €358.00 | 88 |
| 2026-07-14 | €356.90 | €357.60 | €356.90 | €361.30 | 25 |
| 2026-07-13 | €354.10 | €355.00 | €349.80 | €352.80 | 316 |
| 2026-07-10 | €355.20 | €358.70 | €355.20 | €358.70 | 43 |
| 2026-07-09 | €344.30 | €344.30 | €344.30 | €344.30 | 0 |
| 2026-07-08 | €338.90 | €344.80 | €338.90 | €344.30 | 62 |
| 2026-07-07 | €355.80 | €358.10 | €340.40 | €341.90 | 23 |
| 2026-07-06 | €354.40 | €357.10 | €354.40 | €362.30 | 19 |
| 2026-07-03 | €346.40 | €346.40 | €346.40 | €356.40 | 3 |
| 2026-07-02 | €360.00 | €364.50 | €360.00 | €347.40 | 24 |
| 2026-07-01 | €373.40 | €373.40 | €373.40 | €367.80 | 9 |
| 2026-06-30 | €360.00 | €366.40 | €359.00 | €370.70 | 115 |
| 2026-06-29 | €351.50 | €351.50 | €351.50 | €351.50 | 0 |
| 2026-06-26 | €356.50 | €362.10 | €352.30 | €351.50 | 36 |
| 2026-06-25 | €365.00 | €368.70 | €365.00 | €369.30 | 105 |
| 2026-06-24 | €359.60 | €361.80 | €359.60 | €361.90 | 28 |
| 2026-06-23 | €365.60 | €370.30 | €359.60 | €359.90 | 423 |
| 2026-06-22 | €371.50 | €371.50 | €371.50 | €371.50 | 0 |
| 2026-06-19 | €366.40 | €366.40 | €364.80 | €371.50 | 6 |
| 2026-06-18 | €360.00 | €365.00 | €360.00 | €368.10 | 59 |
| 2026-06-17 | €354.60 | €360.10 | €354.60 | €358.60 | 336 |
| 2026-06-16 | €354.30 | €354.30 | €354.30 | €354.80 | 15 |
| 2026-06-15 | €347.80 | €348.50 | €344.90 | €352.90 | 121 |
| 2026-06-12 | €332.80 | €332.80 | €332.80 | €332.80 | 0 |
| 2026-06-11 | €332.40 | €335.20 | €331.40 | €332.80 | 76 |
| 2026-06-10 | €340.30 | €340.30 | €340.30 | €340.30 | 0 |
| 2026-06-09 | €354.90 | €354.90 | €354.80 | €340.30 | 36 |
| 2026-06-08 | €346.10 | €349.90 | €346.10 | €350.40 | 10 |
| 2026-06-05 | €357.40 | €357.40 | €357.40 | €349.80 | 11 |
| 2026-06-04 | €359.00 | €359.00 | €356.60 | €358.60 | 11 |
| 2026-06-03 | €360.70 | €365.00 | €359.90 | €366.90 | 72 |
| 2026-06-02 | €358.60 | €358.80 | €358.60 | €357.90 | 7 |
| 2026-06-01 | €343.80 | €345.50 | €340.00 | €343.80 | 64 |
| 2026-05-29 | €346.20 | €346.90 | €343.00 | €345.00 | 37 |
| 2026-05-28 | €349.00 | €350.30 | €347.80 | €345.80 | 105 |
| 2026-05-27 | €347.30 | €351.60 | €343.40 | €348.20 | 47 |
| 2026-05-26 | €342.20 | €350.20 | €340.10 | €351.00 | 78 |
| 2026-05-25 | €353.40 | €353.40 | €351.40 | €344.90 | 42 |
| 2026-05-22 | €329.60 | €336.10 | €329.60 | €335.70 | 26 |
| 2026-05-21 | €331.50 | €331.50 | €330.00 | €328.70 | 13 |
| 2026-05-20 | €324.00 | €324.90 | €324.00 | €325.90 | 25 |
| 2026-05-19 | €328.90 | €328.90 | €317.80 | €320.80 | 84 |
| 2026-05-18 | €343.60 | €346.50 | €328.90 | €327.70 | 91 |
| 2026-05-15 | €345.90 | €346.50 | €344.00 | €343.00 | 157 |
| 2026-05-14 | €347.20 | €347.20 | €347.20 | €347.70 | 50 |
| 2026-05-13 | €346.60 | €346.60 | €346.60 | €347.50 | 31 |
| 2026-05-12 | €359.50 | €359.50 | €350.90 | €338.60 | 28 |
| 2026-05-11 | €339.50 | €339.50 | €338.90 | €345.80 | 73 |
| 2026-05-08 | €345.90 | €345.90 | €342.40 | €340.20 | 20 |
| 2026-05-07 | €355.20 | €355.20 | €348.10 | €346.00 | 6 |
| 2026-05-06 | €350.60 | €358.00 | €349.50 | €358.70 | 59 |
| 2026-05-05 | €365.70 | €369.90 | €344.80 | €380.40 | 67 |
| 2026-05-04 | €370.20 | €370.20 | €363.70 | €364.80 | 58 |
| 2026-04-30 | €356.30 | €362.30 | €356.30 | €363.70 | 120 |
| 2026-04-29 | €352.80 | €352.80 | €352.80 | €352.10 | 50 |
| 2026-04-28 | €352.90 | €354.50 | €345.60 | €348.60 | 40 |
| 2026-04-27 | €365.00 | €365.00 | €355.10 | €355.20 | 55 |
| 2026-04-24 | €364.70 | €364.70 | €364.70 | €362.90 | 50 |
| 2026-04-23 | €353.40 | €363.50 | €353.40 | €365.50 | 10 |
| 2026-04-22 | €348.60 | €357.70 | €343.70 | €353.50 | 139 |
| 2026-04-21 | €349.10 | €349.10 | €349.10 | €350.00 | 60 |
| 2026-04-20 | €346.90 | €346.90 | €344.60 | €345.30 | 39 |
| 2026-04-17 | €337.10 | €343.90 | €337.10 | €342.90 | 46 |
| 2026-04-16 | €344.60 | €344.60 | €344.60 | €344.60 | 0 |
| 2026-04-15 | €344.60 | €344.60 | €344.60 | €344.60 | 0 |
| 2026-04-14 | €342.50 | €342.50 | €341.60 | €344.60 | 85 |
| 2026-04-13 | €342.70 | €345.50 | €342.70 | €338.70 | 56 |
| 2026-04-10 | €343.70 | €345.50 | €343.30 | €346.20 | 177 |
| 2026-04-09 | €313.10 | €313.10 | €313.10 | €313.10 | 0 |
| 2026-04-08 | €313.10 | €313.10 | €313.10 | €313.10 | 0 |
| 2026-04-07 | €313.90 | €314.30 | €312.80 | €313.10 | 120 |
| 2026-04-02 | €310.35 | €310.35 | €308.25 | €314.15 | 48 |
| 2026-04-01 | €313.15 | €313.15 | €312.15 | €315.20 | 50 |
| 2026-03-31 | €305.70 | €306.55 | €305.70 | €304.30 | 2 |
| 2026-03-30 | €317.10 | €317.10 | €317.10 | €302.95 | 1 |
| 2026-03-27 | €323.05 | €323.05 | €323.05 | €323.05 | 0 |
| 2026-03-26 | €323.05 | €323.05 | €323.05 | €323.05 | 0 |
| 2026-03-25 | €330.05 | €330.05 | €330.05 | €323.05 | 16 |
| 2026-03-24 | €312.10 | €312.10 | €312.10 | €312.10 | 0 |
| 2026-03-23 | €317.85 | €317.85 | €317.85 | €312.10 | 3 |
| 2026-03-20 | €315.70 | €315.70 | €315.70 | €312.75 | 18 |
| 2026-03-19 | €312.20 | €312.20 | €312.20 | €312.20 | 0 |
| 2026-03-18 | €312.20 | €312.20 | €312.20 | €312.20 | 0 |
| 2026-03-17 | €316.90 | €316.90 | €316.90 | €312.20 | 3 |
| 2026-03-16 | €316.30 | €317.50 | €316.30 | €316.30 | 8 |
| 2026-03-13 | €310.65 | €310.65 | €310.65 | €310.65 | 0 |
| 2026-03-12 | €310.65 | €310.65 | €310.65 | €310.65 | 0 |
| 2026-03-11 | €315.00 | €315.00 | €315.00 | €310.65 | 2 |
| 2026-03-10 | €300.30 | €300.30 | €300.30 | €300.30 | 0 |
| 2026-03-09 | €300.30 | €300.30 | €300.30 | €300.30 | 0 |
| 2026-03-06 | €299.70 | €299.70 | €299.70 | €300.30 | 2 |
| 2026-03-05 | €305.35 | €305.35 | €305.35 | €305.35 | 0 |
| 2026-03-04 | €305.35 | €305.35 | €305.35 | €305.35 | 50 |
| 2026-03-03 | €320.10 | €320.10 | €315.30 | €308.00 | 29 |
| 2026-03-02 | €314.95 | €316.00 | €314.95 | €319.75 | 18 |
| 2026-02-27 | €317.00 | €317.00 | €317.00 | €316.00 | 2 |
| 2026-02-26 | €314.90 | €314.90 | €314.90 | €314.10 | 7 |
| 2026-02-25 | €320.00 | €320.00 | €318.00 | €317.05 | 55 |
| 2026-02-24 | €306.45 | €308.80 | €306.40 | €316.45 | 138 |
| 2026-02-23 | €317.90 | €317.90 | €307.65 | €306.05 | 16 |
| 2026-02-20 | €320.45 | €320.45 | €320.45 | €316.40 | 30 |
| 2026-02-19 | €328.90 | €328.90 | €328.90 | €328.90 | 0 |
| 2026-02-18 | €332.20 | €332.20 | €332.20 | €328.90 | 45 |
| 2026-02-17 | €326.45 | €329.30 | €326.45 | €329.50 | 160 |
| 2026-02-16 | €329.05 | €334.35 | €329.05 | €330.40 | 4 |
| 2026-02-13 | €331.85 | €331.85 | €326.50 | €331.35 | 117 |
| 2026-02-12 | €334.60 | €336.75 | €334.30 | €332.25 | 33 |
| 2026-02-11 | €319.15 | €332.20 | €319.15 | €333.70 | 6 |
| 2026-02-10 | €318.70 | €318.70 | €318.70 | €318.70 | 0 |
| 2026-02-09 | €315.30 | €315.60 | €313.00 | €318.70 | 71 |
| 2026-02-06 | €303.10 | €306.50 | €303.10 | €312.75 | 77 |
| 2026-02-05 | €316.00 | €316.00 | €302.05 | €304.55 | 187 |
| 2026-02-04 | €308.95 | €308.95 | €308.70 | €310.65 | 27 |
| 2026-02-03 | €310.05 | €316.65 | €289.50 | €315.90 | 265 |
| 2026-02-02 | €291.30 | €297.85 | €291.30 | €301.70 | 115 |
| 2026-01-30 | €289.80 | €289.80 | €289.70 | €296.20 | 23 |
| 2026-01-29 | €294.35 | €300.65 | €294.35 | €296.45 | 157 |
| 2026-01-28 | €287.05 | €287.90 | €285.65 | €288.30 | 69 |
| 2026-01-27 | €280.00 | €280.00 | €280.00 | €280.75 | 56 |
| 2026-01-26 | €277.00 | €277.00 | €277.00 | €276.75 | 4 |
| 2026-01-23 | €287.55 | €287.55 | €285.75 | €284.65 | 9 |
| 2026-01-22 | €292.85 | €293.35 | €292.85 | €285.45 | 54 |
| 2026-01-21 | €289.50 | €289.50 | €289.50 | €291.15 | 61 |
| 2026-01-20 | €289.00 | €289.00 | €286.20 | €291.65 | 124 |
| 2026-01-19 | €306.50 | €306.50 | €306.50 | €306.50 | 87 |
| 2026-01-16 | €291.75 | €298.70 | €291.55 | €300.65 | 296 |
| 2026-01-15 | €290.20 | €290.85 | €290.20 | €291.15 | 18 |
| 2026-01-14 | €284.85 | €284.85 | €284.85 | €284.85 | 0 |
| 2026-01-13 | €285.50 | €286.05 | €282.95 | €284.85 | 75 |
| 2026-01-12 | €277.50 | €277.50 | €277.45 | €280.35 | 7 |
| 2026-01-09 | €276.25 | €276.25 | €276.25 | €278.50 | 11 |
| 2026-01-08 | €273.55 | €273.70 | €273.55 | €273.90 | 75 |
| 2026-01-07 | €284.50 | €284.50 | €283.40 | €276.70 | 29 |
| 2026-01-06 | €273.55 | €277.20 | €273.55 | €279.20 | 58 |
| 2026-01-05 | €278.90 | €278.90 | €278.90 | €278.80 | 4 |
| 2026-01-02 | €276.50 | €279.50 | €276.50 | €278.40 | 36 |
| 2025-12-30 | €274.60 | €274.60 | €274.60 | €274.60 | 0 |
| 2025-12-29 | €273.85 | €274.00 | €273.85 | €274.60 | 29 |
| 2025-12-23 | €273.15 | €273.70 | €271.15 | €273.75 | 84 |
| 2025-12-22 | €269.15 | €269.15 | €269.15 | €269.15 | 0 |
| 2025-12-19 | €269.15 | €269.15 | €269.15 | €269.15 | 0 |
| 2025-12-18 | €269.15 | €269.15 | €269.15 | €269.15 | 0 |
| 2025-12-17 | €278.60 | €278.60 | €270.55 | €269.15 | 94 |
| 2025-12-16 | €281.00 | €281.00 | €281.00 | €278.60 | 5 |
| 2025-12-15 | €283.40 | €283.40 | €283.40 | €283.40 | 0 |
| 2025-12-12 | €295.75 | €295.75 | €287.15 | €283.40 | 42 |
| 2025-12-11 | €297.85 | €297.85 | €297.85 | €297.85 | 0 |
| 2025-12-10 | €294.00 | €294.00 | €294.00 | €297.85 | 3 |
| 2025-12-09 | €291.35 | €291.35 | €291.35 | €291.35 | 0 |
| 2025-12-08 | €291.35 | €291.35 | €291.35 | €291.35 | 0 |
| 2025-12-05 | €291.75 | €291.75 | €291.75 | €291.35 | 11 |
| 2025-12-04 | €288.80 | €288.80 | €288.80 | €290.55 | 30 |
| 2025-12-03 | €287.70 | €287.70 | €287.70 | €284.00 | 17 |
| 2025-12-02 | €292.45 | €292.45 | €292.45 | €288.20 | 12 |
| 2025-12-01 | €292.45 | €292.45 | €292.40 | €291.95 | 44 |
| 2025-11-28 | €292.55 | €292.55 | €292.55 | €292.55 | 0 |
| 2025-11-27 | €292.55 | €292.55 | €292.55 | €292.55 | 0 |
| 2025-11-26 | €292.55 | €292.55 | €292.55 | €292.55 | 0 |
| 2025-11-25 | €292.55 | €292.55 | €292.55 | €292.55 | 0 |
| 2025-11-24 | €292.55 | €292.55 | €292.55 | €292.55 | 0 |
| 2025-11-21 | €292.55 | €292.55 | €292.55 | €292.55 | 0 |
| 2025-11-20 | €306.30 | €306.30 | €306.30 | €292.55 | 85 |
| 2025-11-19 | €316.20 | €316.20 | €316.20 | €316.20 | 0 |
| 2025-11-18 | €316.20 | €316.20 | €316.20 | €316.20 | 0 |
| 2025-11-17 | €316.20 | €316.20 | €316.20 | €316.20 | 0 |
| 2025-11-14 | €316.20 | €316.20 | €316.20 | €316.20 | 0 |
| 2025-11-13 | €334.00 | €334.00 | €334.00 | €316.20 | 16 |
| 2025-11-12 | €319.90 | €336.80 | €319.90 | €318.15 | 48 |
| 2025-11-11 | €344.70 | €344.70 | €334.35 | €325.45 | 127 |
| 2025-11-10 | €339.05 | €339.05 | €339.05 | €328.25 | 44 |
| 2025-11-07 | €343.55 | €343.55 | €343.55 | €323.30 | 11 |
| 2025-11-06 | €351.60 | €351.65 | €334.00 | €332.15 | 48 |
| 2025-11-05 | €346.60 | €354.65 | €339.50 | €337.35 | 99 |
| 2025-11-04 | €319.75 | €319.75 | €311.70 | €315.15 | 123 |
| 2025-11-03 | €334.30 | €334.70 | €334.30 | €332.85 | 75 |
| 2025-10-31 | €338.80 | €338.80 | €331.05 | €329.65 | 264 |
| 2025-10-30 | €330.15 | €330.15 | €330.15 | €330.15 | 0 |
| 2025-10-29 | €326.05 | €330.70 | €324.00 | €330.15 | 358 |
| 2025-10-28 | €327.35 | €327.65 | €321.80 | €324.75 | 193 |
| 2025-10-27 | €316.15 | €316.15 | €316.15 | €316.15 | 0 |
| 2025-10-24 | €316.15 | €316.15 | €316.15 | €316.15 | 0 |
| 2025-10-23 | €317.15 | €317.50 | €317.15 | €316.15 | 130 |
| 2025-10-22 | €325.95 | €325.95 | €309.40 | €305.65 | 16 |
| 2025-10-21 | €323.35 | €323.35 | €323.35 | €323.35 | 0 |
| 2025-10-20 | €324.25 | €324.25 | €324.25 | €323.35 | 15 |
| 2025-10-17 | €321.15 | €321.15 | €321.15 | €321.15 | 0 |
| 2025-10-16 | €321.15 | €321.15 | €321.15 | €321.15 | 0 |
| 2025-10-15 | €321.15 | €321.15 | €321.15 | €321.15 | 0 |
| 2025-10-14 | €320.75 | €320.75 | €320.20 | €321.15 | 95 |
| 2025-10-13 | €324.10 | €324.50 | €324.10 | €325.10 | 225 |
| 2025-10-10 | €324.65 | €324.65 | €324.65 | €324.65 | 0 |
| 2025-10-09 | €324.65 | €324.65 | €324.65 | €324.65 | 0 |