Eaton Corporation plc (BIT:1ETN)
Italy
· Delayed Price · Currency is EUR 291.35
+0.80 (0.28%)
At close: Dec 5, 2025
Eaton Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 291.75 | 291.75 | 291.75 | 291.35 | 291.35 | 0.28% | 11 |
| Dec 4, 2025 | 288.80 | 288.80 | 288.80 | 290.55 | 290.55 | 2.31% | 30 |
| Dec 3, 2025 | 287.70 | 287.70 | 287.70 | 284.00 | 284.00 | -1.46% | 17 |
| Dec 2, 2025 | 292.45 | 292.45 | 292.45 | 288.20 | 288.20 | -1.28% | 12 |
| Dec 1, 2025 | 292.45 | 292.45 | 292.40 | 291.95 | 291.95 | -2.26% | 44 |
| Nov 28, 2025 | 298.70 | 298.70 | 298.70 | 298.70 | 298.70 | 1.51% | - |
| Nov 27, 2025 | 294.25 | 294.25 | 294.25 | 294.25 | 294.25 | 0.38% | - |
| Nov 26, 2025 | 293.15 | 293.15 | 293.15 | 293.15 | 293.15 | 2.97% | - |
| Nov 25, 2025 | 284.70 | 284.70 | 284.70 | 284.70 | 284.70 | -1.69% | - |
| Nov 24, 2025 | 289.60 | 289.60 | 289.60 | 289.60 | 289.60 | 2.22% | - |
| Nov 21, 2025 | 283.30 | 283.30 | 283.30 | 283.30 | 283.30 | -3.16% | - |
| Nov 20, 2025 | 306.30 | 306.30 | 306.30 | 292.55 | 292.55 | -1.15% | 85 |
| Nov 19, 2025 | 295.95 | 295.95 | 295.95 | 295.95 | 295.95 | 0.27% | - |
| Nov 18, 2025 | 295.15 | 295.15 | 295.15 | 295.15 | 295.15 | -1.68% | - |
| Nov 17, 2025 | 300.20 | 300.20 | 300.20 | 300.20 | 300.20 | -3.10% | - |
| Nov 14, 2025 | 309.80 | 309.80 | 309.80 | 309.80 | 309.80 | -2.02% | - |
| Nov 13, 2025 | 334.00 | 334.00 | 334.00 | 316.20 | 316.20 | -0.61% | 16 |
| Nov 12, 2025 | 319.90 | 336.80 | 319.90 | 318.15 | 318.15 | -2.24% | 48 |
| Nov 11, 2025 | 344.70 | 344.70 | 334.35 | 325.45 | 325.45 | -0.85% | 127 |
| Nov 10, 2025 | 339.05 | 339.05 | 339.05 | 328.25 | 328.25 | 1.53% | 44 |
| Nov 7, 2025 | 343.55 | 343.55 | 343.55 | 323.30 | 323.30 | -2.66% | 11 |
| Nov 6, 2025 | 351.60 | 351.65 | 334.00 | 332.15 | 332.15 | -1.54% | 48 |
| Nov 5, 2025 | 346.60 | 354.65 | 339.50 | 337.35 | 337.35 | 7.04% | 99 |
| Nov 4, 2025 | 319.75 | 319.75 | 311.70 | 315.15 | 314.24 | -5.32% | 123 |
| Nov 3, 2025 | 334.30 | 334.70 | 334.30 | 332.85 | 331.88 | 0.97% | 75 |
| Oct 31, 2025 | 338.80 | 338.80 | 331.05 | 329.65 | 328.69 | -0.11% | 264 |
| Oct 30, 2025 | 329.04 | 329.04 | 329.04 | 330.00 | 329.04 | -0.05% | - |
| Oct 29, 2025 | 326.05 | 330.70 | 324.00 | 330.15 | 329.19 | 1.66% | 358 |
| Oct 28, 2025 | 327.35 | 327.65 | 321.80 | 324.75 | 323.81 | 0.22% | 193 |
| Oct 27, 2025 | 323.11 | 323.11 | 323.11 | 324.05 | 323.11 | -0.25% | - |
| Oct 24, 2025 | 323.91 | 323.91 | 323.91 | 324.85 | 323.91 | 2.75% | - |
| Oct 23, 2025 | 317.15 | 317.50 | 317.15 | 316.15 | 315.23 | 3.44% | 130 |
| Oct 22, 2025 | 325.95 | 325.95 | 309.40 | 305.65 | 304.76 | -5.37% | 16 |
| Oct 21, 2025 | 322.06 | 322.06 | 322.06 | 323.00 | 322.06 | -0.11% | - |
| Oct 20, 2025 | 324.25 | 324.25 | 324.25 | 323.35 | 322.41 | 1.44% | 15 |
| Oct 17, 2025 | 317.83 | 317.83 | 317.83 | 318.75 | 317.82 | -1.65% | - |
| Oct 16, 2025 | 323.16 | 323.16 | 323.16 | 324.10 | 323.16 | -1.56% | - |
| Oct 15, 2025 | 328.29 | 328.29 | 328.29 | 329.25 | 328.29 | 2.52% | - |
| Oct 14, 2025 | 320.75 | 320.75 | 320.20 | 321.15 | 320.22 | -1.22% | 95 |
| Oct 13, 2025 | 324.10 | 324.50 | 324.10 | 325.10 | 324.16 | 0.39% | 225 |
| Oct 10, 2025 | 322.91 | 322.91 | 322.91 | 323.85 | 322.91 | -1.04% | - |
| Oct 9, 2025 | 326.30 | 326.30 | 326.30 | 327.25 | 326.30 | 0.96% | - |
| Oct 8, 2025 | 323.21 | 323.21 | 323.21 | 324.15 | 323.21 | 1.00% | - |
| Oct 7, 2025 | 320.02 | 320.02 | 320.02 | 320.95 | 320.02 | -1.14% | - |
| Oct 6, 2025 | 351.80 | 351.80 | 322.40 | 324.65 | 323.71 | 1.48% | 28 |
| Oct 3, 2025 | 318.97 | 318.97 | 318.97 | 319.90 | 318.97 | 0.50% | - |
| Oct 2, 2025 | 319.55 | 319.55 | 319.55 | 318.30 | 317.38 | -1.04% | 1 |
| Oct 1, 2025 | 320.72 | 320.72 | 320.72 | 321.65 | 320.72 | 1.90% | - |
| Sep 30, 2025 | 307.05 | 307.05 | 306.45 | 315.65 | 314.73 | 0.49% | 50 |
| Sep 29, 2025 | 313.19 | 313.19 | 313.19 | 314.10 | 313.19 | 0.95% | - |
| Sep 26, 2025 | 310.25 | 310.25 | 310.25 | 311.15 | 310.25 | -0.32% | - |
| Sep 25, 2025 | 311.24 | 311.24 | 311.24 | 312.15 | 311.24 | -1.48% | - |
| Sep 24, 2025 | 315.93 | 315.93 | 315.93 | 316.85 | 315.93 | 0.28% | - |
| Sep 23, 2025 | 315.03 | 315.03 | 315.03 | 315.95 | 315.03 | -0.96% | - |
| Sep 22, 2025 | 318.07 | 318.07 | 318.07 | 319.00 | 318.07 | 0.66% | - |
| Sep 19, 2025 | 315.98 | 315.98 | 315.98 | 316.90 | 315.98 | 0.97% | - |
| Sep 18, 2025 | 312.94 | 312.94 | 312.94 | 313.85 | 312.94 | 3.12% | - |
| Sep 17, 2025 | 303.47 | 303.47 | 303.47 | 304.35 | 303.47 | -2.76% | - |
| Sep 16, 2025 | 312.09 | 312.09 | 312.09 | 313.00 | 312.09 | -1.99% | - |
| Sep 15, 2025 | 318.42 | 318.42 | 318.42 | 319.35 | 318.42 | 2.39% | - |
| Sep 12, 2025 | 305.45 | 305.45 | 305.45 | 311.90 | 310.99 | 0.87% | 30 |
| Sep 11, 2025 | 308.30 | 308.30 | 308.30 | 309.20 | 308.30 | 0.63% | - |
| Sep 10, 2025 | 306.36 | 306.36 | 306.36 | 307.25 | 306.36 | 4.40% | - |
| Sep 9, 2025 | 293.45 | 293.45 | 293.45 | 294.30 | 293.45 | -1.80% | - |
| Sep 8, 2025 | 297.55 | 297.55 | 297.00 | 299.70 | 298.83 | 2.16% | 80 |
| Sep 5, 2025 | 292.50 | 292.50 | 292.50 | 293.35 | 292.50 | -1.43% | - |
| Sep 4, 2025 | 296.74 | 296.74 | 296.74 | 297.60 | 296.74 | 1.71% | - |
| Sep 3, 2025 | 294.20 | 294.20 | 294.20 | 292.60 | 291.75 | -0.78% | 45 |
| Sep 2, 2025 | 294.04 | 294.04 | 294.04 | 294.90 | 294.04 | -0.81% | - |
| Sep 1, 2025 | 296.44 | 296.44 | 296.44 | 297.30 | 296.44 | - | - |
| Aug 29, 2025 | 296.44 | 296.44 | 296.44 | 297.30 | 296.44 | -2.49% | - |
| Aug 28, 2025 | 304.02 | 304.02 | 304.02 | 304.90 | 304.01 | 0.36% | - |
| Aug 27, 2025 | 302.92 | 302.92 | 302.92 | 303.80 | 302.92 | 1.13% | - |
| Aug 26, 2025 | 299.53 | 299.53 | 299.53 | 300.40 | 299.53 | 1.16% | - |
| Aug 25, 2025 | 297.40 | 297.40 | 297.40 | 296.95 | 296.09 | -0.85% | 45 |
| Aug 22, 2025 | 298.63 | 298.63 | 298.63 | 299.50 | 298.63 | 0.47% | - |
| Aug 21, 2025 | 297.24 | 297.24 | 297.24 | 298.10 | 297.23 | 1.07% | - |
| Aug 20, 2025 | 294.09 | 294.09 | 294.09 | 294.95 | 294.09 | -2.06% | - |
| Aug 19, 2025 | 301.85 | 301.85 | 301.85 | 301.15 | 300.28 | -0.58% | 30 |
| Aug 18, 2025 | 302.02 | 302.02 | 302.02 | 302.90 | 302.02 | -0.92% | - |
| Aug 14, 2025 | 304.81 | 304.81 | 304.81 | 305.70 | 304.81 | 0.82% | - |
| Aug 13, 2025 | 313.35 | 313.80 | 313.35 | 303.20 | 302.32 | -2.16% | 50 |
| Aug 12, 2025 | 308.75 | 308.75 | 308.75 | 309.90 | 309.00 | 0.15% | 2 |
| Aug 11, 2025 | 308.55 | 308.55 | 308.55 | 309.45 | 308.55 | -0.24% | - |
| Aug 8, 2025 | 309.30 | 309.30 | 309.30 | 310.20 | 309.30 | 1.94% | - |
| Aug 7, 2025 | 303.42 | 303.42 | 303.42 | 304.30 | 303.42 | -1.10% | - |
| Aug 6, 2025 | 306.81 | 306.81 | 306.81 | 307.70 | 306.81 | - | - |
| Aug 5, 2025 | 341.10 | 341.10 | 317.00 | 307.70 | 305.91 | -7.35% | 17 |
| Aug 4, 2025 | 330.17 | 330.17 | 330.17 | 332.10 | 330.17 | 1.95% | - |
| Aug 1, 2025 | 323.86 | 323.86 | 323.86 | 325.75 | 323.86 | -4.40% | - |
| Jul 31, 2025 | 343.70 | 343.70 | 341.70 | 340.75 | 338.77 | 0.49% | 5 |
| Jul 30, 2025 | 341.80 | 344.80 | 341.65 | 339.10 | 337.13 | 0.61% | 200 |
| Jul 29, 2025 | 345.55 | 346.05 | 345.35 | 337.05 | 335.09 | -0.07% | 290 |
| Jul 28, 2025 | 335.34 | 335.34 | 335.34 | 337.30 | 335.34 | 1.92% | - |
| Jul 25, 2025 | 331.05 | 331.05 | 331.05 | 330.95 | 329.03 | 1.36% | 30 |
| Jul 24, 2025 | 324.60 | 324.60 | 324.60 | 326.50 | 324.60 | 1.08% | - |
| Jul 23, 2025 | 321.12 | 321.12 | 321.12 | 323.00 | 321.12 | 2.25% | - |
| Jul 22, 2025 | 314.06 | 314.06 | 314.06 | 315.90 | 314.06 | -1.33% | - |
| Jul 21, 2025 | 318.29 | 318.29 | 318.29 | 320.15 | 318.29 | -2.53% | - |
| Jul 18, 2025 | 341.30 | 341.30 | 341.30 | 328.45 | 326.54 | 0.75% | 20 |