Eaton Corporation plc (BIT:1ETN)
Italy
· Delayed Price · Currency is EUR 302.70
-5.30 (-1.72%)
Last updated: Mar 4, 2026, 9:00 AM CET
Eaton Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 302.70 | 302.70 | 302.70 | 302.70 | 302.70 | -0.87% | - |
| Mar 4, 2026 | 305.35 | 305.35 | 305.35 | 305.35 | 305.35 | -0.86% | 50 |
| Mar 3, 2026 | 320.10 | 320.10 | 315.30 | 308.00 | 308.00 | -3.67% | 29 |
| Mar 2, 2026 | 314.95 | 316.00 | 314.95 | 319.75 | 319.75 | 1.19% | 18 |
| Feb 27, 2026 | 317.00 | 317.00 | 317.00 | 316.00 | 316.00 | 0.60% | 2 |
| Feb 26, 2026 | 314.90 | 314.90 | 314.90 | 314.10 | 314.10 | -0.93% | 7 |
| Feb 25, 2026 | 320.00 | 320.00 | 318.00 | 317.05 | 317.05 | 0.19% | 55 |
| Feb 24, 2026 | 306.45 | 308.80 | 306.40 | 316.45 | 316.45 | 3.40% | 138 |
| Feb 23, 2026 | 317.90 | 317.90 | 307.65 | 306.05 | 306.05 | -3.27% | 16 |
| Feb 20, 2026 | 320.45 | 320.45 | 320.45 | 316.40 | 316.40 | -2.15% | 30 |
| Feb 19, 2026 | 323.35 | 323.35 | 323.35 | 323.35 | 323.35 | -1.69% | - |
| Feb 18, 2026 | 332.20 | 332.20 | 332.20 | 328.90 | 328.90 | -0.18% | 45 |
| Feb 17, 2026 | 326.45 | 329.30 | 326.45 | 329.50 | 329.50 | -0.27% | 160 |
| Feb 16, 2026 | 329.05 | 334.35 | 329.05 | 330.40 | 330.40 | -0.29% | 4 |
| Feb 13, 2026 | 331.85 | 331.85 | 326.50 | 331.35 | 331.35 | -0.27% | 117 |
| Feb 12, 2026 | 334.60 | 336.75 | 334.30 | 332.25 | 332.25 | -0.43% | 33 |
| Feb 11, 2026 | 319.15 | 332.20 | 319.15 | 333.70 | 333.70 | 4.35% | 6 |
| Feb 10, 2026 | 319.80 | 319.80 | 319.80 | 319.80 | 319.80 | 0.35% | - |
| Feb 9, 2026 | 315.30 | 315.60 | 313.00 | 318.70 | 318.70 | 1.90% | 71 |
| Feb 6, 2026 | 303.10 | 306.50 | 303.10 | 312.75 | 312.75 | 2.69% | 77 |
| Feb 5, 2026 | 316.00 | 316.00 | 302.05 | 304.55 | 304.55 | -1.96% | 187 |
| Feb 4, 2026 | 308.95 | 308.95 | 308.70 | 310.65 | 310.65 | -1.66% | 27 |
| Feb 3, 2026 | 310.05 | 316.65 | 289.50 | 315.90 | 315.90 | 4.71% | 265 |
| Feb 2, 2026 | 291.30 | 297.85 | 291.30 | 301.70 | 301.70 | 1.86% | 115 |
| Jan 30, 2026 | 289.80 | 289.80 | 289.70 | 296.20 | 296.20 | -0.08% | 23 |
| Jan 29, 2026 | 294.35 | 300.65 | 294.35 | 296.45 | 296.45 | 2.83% | 157 |
| Jan 28, 2026 | 287.05 | 287.90 | 285.65 | 288.30 | 288.30 | 2.69% | 69 |
| Jan 27, 2026 | 280.00 | 280.00 | 280.00 | 280.75 | 280.75 | 1.45% | 56 |
| Jan 26, 2026 | 277.00 | 277.00 | 277.00 | 276.75 | 276.75 | -2.78% | 4 |
| Jan 23, 2026 | 287.55 | 287.55 | 285.75 | 284.65 | 284.65 | -0.28% | 9 |
| Jan 22, 2026 | 292.85 | 293.35 | 292.85 | 285.45 | 285.45 | -1.96% | 54 |
| Jan 21, 2026 | 289.50 | 289.50 | 289.50 | 291.15 | 291.15 | -0.17% | 61 |
| Jan 20, 2026 | 289.00 | 289.00 | 286.20 | 291.65 | 291.65 | -4.85% | 124 |
| Jan 19, 2026 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | 1.95% | 87 |
| Jan 16, 2026 | 291.75 | 298.70 | 291.55 | 300.65 | 300.65 | 3.26% | 296 |
| Jan 15, 2026 | 290.20 | 290.85 | 290.20 | 291.15 | 291.15 | 2.59% | 18 |
| Jan 14, 2026 | 283.80 | 283.80 | 283.80 | 283.80 | 283.80 | -0.37% | - |
| Jan 13, 2026 | 285.50 | 286.05 | 282.95 | 284.85 | 284.85 | 1.61% | 75 |
| Jan 12, 2026 | 277.50 | 277.50 | 277.45 | 280.35 | 280.35 | 0.66% | 7 |
| Jan 9, 2026 | 276.25 | 276.25 | 276.25 | 278.50 | 278.50 | 1.68% | 11 |
| Jan 8, 2026 | 273.55 | 273.70 | 273.55 | 273.90 | 273.90 | -1.01% | 75 |
| Jan 7, 2026 | 284.50 | 284.50 | 283.40 | 276.70 | 276.70 | -0.90% | 29 |
| Jan 6, 2026 | 273.55 | 277.20 | 273.55 | 279.20 | 279.20 | 0.14% | 58 |
| Jan 5, 2026 | 278.90 | 278.90 | 278.90 | 278.80 | 278.80 | 0.14% | 4 |
| Jan 2, 2026 | 276.50 | 279.50 | 276.50 | 278.40 | 278.40 | 1.87% | 36 |
| Dec 30, 2025 | 273.30 | 273.30 | 273.30 | 273.30 | 273.30 | -0.47% | - |
| Dec 29, 2025 | 273.85 | 274.00 | 273.85 | 274.60 | 274.60 | 0.31% | 29 |
| Dec 23, 2025 | 273.15 | 273.70 | 271.15 | 273.75 | 273.75 | 0.46% | 84 |
| Dec 22, 2025 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | 0.53% | - |
| Dec 19, 2025 | 271.05 | 271.05 | 271.05 | 271.05 | 271.05 | 0.26% | - |
| Dec 18, 2025 | 270.35 | 270.35 | 270.35 | 270.35 | 270.35 | 0.45% | - |
| Dec 17, 2025 | 278.60 | 278.60 | 270.55 | 269.15 | 269.15 | -3.39% | 94 |
| Dec 16, 2025 | 281.00 | 281.00 | 281.00 | 278.60 | 278.60 | -2.35% | 5 |
| Dec 15, 2025 | 285.30 | 285.30 | 285.30 | 285.30 | 285.30 | 0.67% | - |
| Dec 12, 2025 | 295.75 | 295.75 | 287.15 | 283.40 | 283.40 | -3.14% | 42 |
| Dec 11, 2025 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | -1.76% | - |
| Dec 10, 2025 | 294.00 | 294.00 | 294.00 | 297.85 | 297.85 | 0.37% | 3 |
| Dec 9, 2025 | 296.75 | 296.75 | 296.75 | 296.75 | 296.75 | -0.17% | - |
| Dec 8, 2025 | 297.25 | 297.25 | 297.25 | 297.25 | 297.25 | 2.03% | - |
| 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% | - |