Eaton Corporation plc (BIT:1ETN)
Italy
· Delayed Price · Currency is EUR 348.60
-6.60 (-1.86%)
At close: Apr 28, 2026
Eaton Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 352.90 | 354.50 | 345.60 | 348.60 | 348.60 | -1.86% | 40 |
| Apr 27, 2026 | 365.00 | 365.00 | 355.10 | 355.20 | 355.20 | -2.12% | 55 |
| Apr 24, 2026 | 364.70 | 364.70 | 364.70 | 362.90 | 362.90 | -0.71% | 50 |
| Apr 23, 2026 | 353.40 | 363.50 | 353.40 | 365.50 | 365.50 | 3.39% | 10 |
| Apr 22, 2026 | 348.60 | 357.70 | 343.70 | 353.50 | 353.50 | 1.00% | 139 |
| Apr 21, 2026 | 349.10 | 349.10 | 349.10 | 350.00 | 350.00 | 1.36% | 60 |
| Apr 20, 2026 | 346.90 | 346.90 | 344.60 | 345.30 | 345.30 | 0.70% | 39 |
| Apr 17, 2026 | 337.10 | 343.90 | 337.10 | 342.90 | 342.90 | 3.03% | 46 |
| Apr 16, 2026 | 332.80 | 332.80 | 332.80 | 332.80 | 332.80 | - | - |
| Apr 15, 2026 | 332.80 | 332.80 | 332.80 | 332.80 | 332.80 | -3.42% | - |
| Apr 14, 2026 | 342.50 | 342.50 | 341.60 | 344.60 | 344.60 | 1.74% | 85 |
| Apr 13, 2026 | 342.70 | 345.50 | 342.70 | 338.70 | 338.70 | -2.17% | 56 |
| Apr 10, 2026 | 343.70 | 345.50 | 343.30 | 346.20 | 346.20 | 3.59% | 177 |
| Apr 9, 2026 | 334.20 | 334.20 | 334.20 | 334.20 | 334.20 | 1.74% | - |
| Apr 8, 2026 | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | 4.92% | - |
| Apr 7, 2026 | 313.90 | 314.30 | 312.80 | 313.10 | 313.10 | -0.33% | 120 |
| Apr 2, 2026 | 310.35 | 310.35 | 308.25 | 314.15 | 314.15 | -0.33% | 48 |
| Apr 1, 2026 | 313.15 | 313.15 | 312.15 | 315.20 | 315.20 | 3.58% | 50 |
| Mar 31, 2026 | 305.70 | 306.55 | 305.70 | 304.30 | 304.30 | 0.45% | 2 |
| Mar 30, 2026 | 317.10 | 317.10 | 317.10 | 302.95 | 302.95 | -2.56% | 1 |
| Mar 27, 2026 | 310.90 | 310.90 | 310.90 | 310.90 | 310.90 | -0.92% | - |
| Mar 26, 2026 | 313.80 | 313.80 | 313.80 | 313.80 | 313.80 | -2.86% | - |
| Mar 25, 2026 | 330.05 | 330.05 | 330.05 | 323.05 | 323.05 | 0.83% | 16 |
| Mar 24, 2026 | 320.40 | 320.40 | 320.40 | 320.40 | 320.40 | 2.66% | - |
| Mar 23, 2026 | 317.85 | 317.85 | 317.85 | 312.10 | 312.10 | -0.21% | 3 |
| Mar 20, 2026 | 315.70 | 315.70 | 315.70 | 312.75 | 312.75 | 1.15% | 18 |
| Mar 19, 2026 | 309.20 | 309.20 | 309.20 | 309.20 | 309.20 | -1.76% | - |
| Mar 18, 2026 | 314.75 | 314.75 | 314.75 | 314.75 | 314.75 | 0.82% | - |
| Mar 17, 2026 | 316.90 | 316.90 | 316.90 | 312.20 | 312.20 | -1.30% | 3 |
| Mar 16, 2026 | 316.30 | 317.50 | 316.30 | 316.30 | 316.30 | 3.67% | 8 |
| Mar 13, 2026 | 305.10 | 305.10 | 305.10 | 305.10 | 305.10 | -0.54% | - |
| Mar 12, 2026 | 306.75 | 306.75 | 306.75 | 306.75 | 306.75 | -1.26% | - |
| Mar 11, 2026 | 315.00 | 315.00 | 315.00 | 310.65 | 310.65 | -0.19% | 2 |
| Mar 10, 2026 | 311.25 | 311.25 | 311.25 | 311.25 | 311.25 | 5.01% | - |
| Mar 9, 2026 | 296.40 | 296.40 | 296.40 | 296.40 | 296.40 | -1.30% | - |
| Mar 6, 2026 | 299.70 | 299.70 | 299.70 | 300.30 | 299.35 | -0.79% | 2 |
| Mar 5, 2026 | 302.70 | 302.70 | 302.70 | 302.70 | 301.74 | -0.87% | - |
| Mar 4, 2026 | 305.35 | 305.35 | 305.35 | 305.35 | 304.39 | -0.86% | 50 |
| Mar 3, 2026 | 320.10 | 320.10 | 315.30 | 308.00 | 307.03 | -3.67% | 29 |
| Mar 2, 2026 | 314.95 | 316.00 | 314.95 | 319.75 | 318.74 | 1.19% | 18 |
| Feb 27, 2026 | 317.00 | 317.00 | 317.00 | 316.00 | 315.00 | 0.60% | 2 |
| Feb 26, 2026 | 314.90 | 314.90 | 314.90 | 314.10 | 313.11 | -0.93% | 7 |
| Feb 25, 2026 | 320.00 | 320.00 | 318.00 | 317.05 | 316.05 | 0.19% | 55 |
| Feb 24, 2026 | 306.45 | 308.80 | 306.40 | 316.45 | 315.45 | 3.40% | 138 |
| Feb 23, 2026 | 317.90 | 317.90 | 307.65 | 306.05 | 305.08 | -3.27% | 16 |
| Feb 20, 2026 | 320.45 | 320.45 | 320.45 | 316.40 | 315.40 | -2.15% | 30 |
| Feb 19, 2026 | 323.35 | 323.35 | 323.35 | 323.35 | 322.33 | -1.69% | - |
| Feb 18, 2026 | 332.20 | 332.20 | 332.20 | 328.90 | 327.86 | -0.18% | 45 |
| Feb 17, 2026 | 326.45 | 329.30 | 326.45 | 329.50 | 328.46 | -0.27% | 160 |
| Feb 16, 2026 | 329.05 | 334.35 | 329.05 | 330.40 | 329.36 | -0.29% | 4 |
| Feb 13, 2026 | 331.85 | 331.85 | 326.50 | 331.35 | 330.30 | -0.27% | 117 |
| Feb 12, 2026 | 334.60 | 336.75 | 334.30 | 332.25 | 331.20 | -0.43% | 33 |
| Feb 11, 2026 | 319.15 | 332.20 | 319.15 | 333.70 | 332.65 | 4.35% | 6 |
| Feb 10, 2026 | 319.80 | 319.80 | 319.80 | 319.80 | 318.79 | 0.35% | - |
| Feb 9, 2026 | 315.30 | 315.60 | 313.00 | 318.70 | 317.69 | 1.90% | 71 |
| Feb 6, 2026 | 303.10 | 306.50 | 303.10 | 312.75 | 311.76 | 2.69% | 77 |
| Feb 5, 2026 | 316.00 | 316.00 | 302.05 | 304.55 | 303.59 | -1.96% | 187 |
| Feb 4, 2026 | 308.95 | 308.95 | 308.70 | 310.65 | 309.67 | -1.66% | 27 |
| Feb 3, 2026 | 310.05 | 316.65 | 289.50 | 315.90 | 314.90 | 4.71% | 265 |
| Feb 2, 2026 | 291.30 | 297.85 | 291.30 | 301.70 | 300.75 | 1.86% | 115 |
| Jan 30, 2026 | 289.80 | 289.80 | 289.70 | 296.20 | 295.26 | -0.08% | 23 |
| Jan 29, 2026 | 294.35 | 300.65 | 294.35 | 296.45 | 295.51 | 2.83% | 157 |
| Jan 28, 2026 | 287.05 | 287.90 | 285.65 | 288.30 | 287.39 | 2.69% | 69 |
| Jan 27, 2026 | 280.00 | 280.00 | 280.00 | 280.75 | 279.86 | 1.45% | 56 |
| Jan 26, 2026 | 277.00 | 277.00 | 277.00 | 276.75 | 275.88 | -2.78% | 4 |
| Jan 23, 2026 | 287.55 | 287.55 | 285.75 | 284.65 | 283.75 | -0.28% | 9 |
| Jan 22, 2026 | 292.85 | 293.35 | 292.85 | 285.45 | 284.55 | -1.96% | 54 |
| Jan 21, 2026 | 289.50 | 289.50 | 289.50 | 291.15 | 290.23 | -0.17% | 61 |
| Jan 20, 2026 | 289.00 | 289.00 | 286.20 | 291.65 | 290.73 | -4.85% | 124 |
| Jan 19, 2026 | 306.50 | 306.50 | 306.50 | 306.50 | 305.53 | 1.95% | 87 |
| Jan 16, 2026 | 291.75 | 298.70 | 291.55 | 300.65 | 299.70 | 3.26% | 296 |
| Jan 15, 2026 | 290.20 | 290.85 | 290.20 | 291.15 | 290.23 | 2.59% | 18 |
| Jan 14, 2026 | 283.80 | 283.80 | 283.80 | 283.80 | 282.90 | -0.37% | - |
| Jan 13, 2026 | 285.50 | 286.05 | 282.95 | 284.85 | 283.95 | 1.61% | 75 |
| Jan 12, 2026 | 277.50 | 277.50 | 277.45 | 280.35 | 279.46 | 0.66% | 7 |
| Jan 9, 2026 | 276.25 | 276.25 | 276.25 | 278.50 | 277.62 | 1.68% | 11 |
| Jan 8, 2026 | 273.55 | 273.70 | 273.55 | 273.90 | 273.03 | -1.01% | 75 |
| Jan 7, 2026 | 284.50 | 284.50 | 283.40 | 276.70 | 275.83 | -0.90% | 29 |
| Jan 6, 2026 | 273.55 | 277.20 | 273.55 | 279.20 | 278.32 | 0.14% | 58 |
| Jan 5, 2026 | 278.90 | 278.90 | 278.90 | 278.80 | 277.92 | 0.14% | 4 |
| Jan 2, 2026 | 276.50 | 279.50 | 276.50 | 278.40 | 277.52 | 1.87% | 36 |
| Dec 30, 2025 | 273.30 | 273.30 | 273.30 | 273.30 | 272.44 | -0.47% | - |
| Dec 29, 2025 | 273.85 | 274.00 | 273.85 | 274.60 | 273.73 | 0.31% | 29 |
| Dec 23, 2025 | 273.15 | 273.70 | 271.15 | 273.75 | 272.89 | 0.46% | 84 |
| Dec 22, 2025 | 272.50 | 272.50 | 272.50 | 272.50 | 271.64 | 0.53% | - |
| Dec 19, 2025 | 271.05 | 271.05 | 271.05 | 271.05 | 270.19 | 0.26% | - |
| Dec 18, 2025 | 270.35 | 270.35 | 270.35 | 270.35 | 269.50 | 0.45% | - |
| Dec 17, 2025 | 278.60 | 278.60 | 270.55 | 269.15 | 268.30 | -3.39% | 94 |
| Dec 16, 2025 | 281.00 | 281.00 | 281.00 | 278.60 | 277.72 | -2.35% | 5 |
| Dec 15, 2025 | 285.30 | 285.30 | 285.30 | 285.30 | 284.40 | 0.67% | - |
| Dec 12, 2025 | 295.75 | 295.75 | 287.15 | 283.40 | 282.50 | -3.14% | 42 |
| Dec 11, 2025 | 292.60 | 292.60 | 292.60 | 292.60 | 291.68 | -1.76% | - |
| Dec 10, 2025 | 294.00 | 294.00 | 294.00 | 297.85 | 296.91 | 0.37% | 3 |
| Dec 9, 2025 | 296.75 | 296.75 | 296.75 | 296.75 | 295.81 | -0.17% | - |
| Dec 8, 2025 | 297.25 | 297.25 | 297.25 | 297.25 | 296.31 | 2.03% | - |
| Dec 5, 2025 | 291.75 | 291.75 | 291.75 | 291.35 | 290.43 | 0.28% | 11 |
| Dec 4, 2025 | 288.80 | 288.80 | 288.80 | 290.55 | 289.63 | 2.31% | 30 |
| Dec 3, 2025 | 287.70 | 287.70 | 287.70 | 284.00 | 283.10 | -1.46% | 17 |
| Dec 2, 2025 | 292.45 | 292.45 | 292.45 | 288.20 | 287.29 | -1.28% | 12 |
| Dec 1, 2025 | 292.45 | 292.45 | 292.40 | 291.95 | 291.03 | -2.26% | 44 |