Eaton Corporation plc (FRA:3EC)
Germany
· Delayed Price · Currency is EUR 289.95
-0.25 (-0.09%)
At close: Dec 5, 2025
Eaton Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 289.95 | 289.95 | 289.95 | 289.95 | 289.95 | -0.09% | - |
| Dec 4, 2025 | 286.55 | 290.20 | 285.00 | 290.20 | 290.20 | 1.70% | 24 |
| Dec 3, 2025 | 285.35 | 285.35 | 285.35 | 285.35 | 285.35 | -2.29% | - |
| Dec 2, 2025 | 292.05 | 292.05 | 292.05 | 292.05 | 292.05 | -1.00% | - |
| Dec 1, 2025 | 294.75 | 295.00 | 294.75 | 295.00 | 295.00 | 0.39% | 16 |
| Nov 28, 2025 | 293.85 | 293.85 | 293.85 | 293.85 | 293.85 | -0.84% | - |
| Nov 27, 2025 | 293.10 | 296.35 | 293.10 | 296.35 | 296.35 | 0.94% | 4 |
| Nov 26, 2025 | 290.40 | 293.60 | 290.40 | 293.60 | 293.60 | 3.42% | 20 |
| Nov 25, 2025 | 286.00 | 286.00 | 283.90 | 283.90 | 283.90 | -2.10% | 24 |
| Nov 24, 2025 | 288.25 | 290.00 | 287.50 | 290.00 | 290.00 | 4.22% | 318 |
| Nov 21, 2025 | 283.65 | 286.75 | 278.25 | 278.25 | 278.25 | -9.70% | 120 |
| Nov 20, 2025 | 310.90 | 310.90 | 308.15 | 308.15 | 308.15 | 3.74% | 30 |
| Nov 19, 2025 | 290.90 | 297.05 | 290.90 | 297.05 | 297.05 | 1.92% | 60 |
| Nov 18, 2025 | 292.30 | 293.40 | 291.45 | 291.45 | 291.45 | -0.53% | 100 |
| Nov 17, 2025 | 303.60 | 306.00 | 293.00 | 293.00 | 293.00 | -4.59% | 16 |
| Nov 14, 2025 | 301.30 | 307.10 | 301.30 | 307.10 | 307.10 | -3.44% | 10 |
| Nov 13, 2025 | 318.05 | 318.05 | 318.05 | 318.05 | 318.05 | 0.43% | - |
| Nov 12, 2025 | 316.70 | 316.70 | 316.70 | 316.70 | 316.70 | -3.08% | - |
| Nov 11, 2025 | 326.75 | 326.75 | 326.75 | 326.75 | 326.75 | 0.05% | - |
| Nov 10, 2025 | 323.40 | 326.60 | 323.40 | 326.60 | 326.60 | 0.60% | 10 |
| Nov 7, 2025 | 326.15 | 326.15 | 324.65 | 324.65 | 324.65 | -2.49% | 50 |
| Nov 6, 2025 | 332.95 | 332.95 | 332.95 | 332.95 | 332.95 | 0.14% | - |
| Nov 5, 2025 | 327.05 | 332.50 | 327.05 | 332.50 | 331.59 | -0.27% | 30 |
| Nov 4, 2025 | 333.40 | 333.40 | 333.40 | 333.40 | 332.49 | 0.80% | - |
| Nov 3, 2025 | 331.80 | 331.80 | 330.75 | 330.75 | 329.85 | -0.08% | 195 |
| Oct 31, 2025 | 331.00 | 331.00 | 331.00 | 331.00 | 330.10 | -0.29% | - |
| Oct 30, 2025 | 331.95 | 331.95 | 331.95 | 331.95 | 331.05 | 3.41% | - |
| Oct 29, 2025 | 322.25 | 322.25 | 321.00 | 321.00 | 320.13 | -0.74% | 25 |
| Oct 28, 2025 | 324.00 | 324.00 | 323.40 | 323.40 | 322.52 | -0.19% | 4 |
| Oct 27, 2025 | 323.90 | 324.00 | 323.90 | 324.00 | 323.12 | 1.31% | 8 |
| Oct 24, 2025 | 319.80 | 319.80 | 319.80 | 319.80 | 318.93 | 3.31% | - |
| Oct 23, 2025 | 309.55 | 309.55 | 309.55 | 309.55 | 308.71 | 0.34% | - |
| Oct 22, 2025 | 320.25 | 320.25 | 308.50 | 308.50 | 307.66 | -4.53% | 55 |
| Oct 21, 2025 | 323.15 | 323.15 | 323.15 | 323.15 | 322.27 | 1.78% | - |
| Oct 20, 2025 | 324.20 | 325.50 | 317.50 | 317.50 | 316.63 | -1.14% | 53 |
| Oct 17, 2025 | 317.00 | 321.15 | 317.00 | 321.15 | 320.27 | 0.58% | 15 |
| Oct 16, 2025 | 329.50 | 329.50 | 319.30 | 319.30 | 318.43 | -2.24% | 6 |
| Oct 15, 2025 | 320.90 | 330.90 | 320.90 | 326.60 | 325.71 | -0.02% | 45 |
| Oct 14, 2025 | 321.20 | 326.65 | 320.00 | 326.65 | 325.76 | 3.00% | 1,239 |
| Oct 13, 2025 | 317.15 | 317.15 | 317.15 | 317.15 | 316.29 | -2.31% | - |
| Oct 10, 2025 | 324.65 | 324.65 | 324.65 | 324.65 | 323.77 | 0.57% | - |
| Oct 9, 2025 | 322.60 | 322.80 | 322.60 | 322.80 | 321.92 | 0.92% | 19 |
| Oct 8, 2025 | 317.85 | 319.85 | 317.85 | 319.85 | 318.98 | -1.02% | 17 |
| Oct 7, 2025 | 323.15 | 323.15 | 323.15 | 323.15 | 322.27 | -0.17% | - |
| Oct 6, 2025 | 318.30 | 323.70 | 318.30 | 323.70 | 322.82 | 1.03% | 16 |
| Oct 3, 2025 | 320.40 | 320.40 | 320.40 | 320.40 | 319.53 | 0.55% | - |
| Oct 2, 2025 | 317.20 | 318.65 | 317.20 | 318.65 | 317.78 | -0.09% | 2 |
| Oct 1, 2025 | 315.70 | 318.95 | 315.70 | 318.95 | 318.08 | 2.47% | 50 |
| Sep 30, 2025 | 311.25 | 311.25 | 311.25 | 311.25 | 310.40 | -0.46% | - |
| Sep 29, 2025 | 310.80 | 312.70 | 310.80 | 312.70 | 311.85 | 0.61% | 20 |
| Sep 26, 2025 | 310.80 | 310.80 | 310.80 | 310.80 | 309.95 | -1.52% | - |
| Sep 25, 2025 | 315.60 | 315.60 | 315.60 | 315.60 | 314.74 | - | - |
| Sep 24, 2025 | 311.05 | 315.60 | 311.05 | 315.60 | 314.74 | -1.05% | 80 |
| Sep 23, 2025 | 318.95 | 318.95 | 318.95 | 318.95 | 318.08 | 0.55% | - |
| Sep 22, 2025 | 317.20 | 317.20 | 317.20 | 317.20 | 316.34 | 0.36% | - |
| Sep 19, 2025 | 313.80 | 316.05 | 313.80 | 316.05 | 315.19 | 2.76% | 450 |
| Sep 18, 2025 | 307.55 | 307.55 | 307.55 | 307.55 | 306.71 | -1.24% | - |
| Sep 17, 2025 | 311.40 | 311.40 | 311.40 | 311.40 | 310.55 | -1.78% | - |
| Sep 16, 2025 | 317.05 | 317.05 | 317.05 | 317.05 | 316.19 | 1.98% | - |
| Sep 15, 2025 | 310.90 | 310.90 | 310.90 | 310.90 | 310.05 | 1.02% | - |
| Sep 12, 2025 | 305.40 | 307.75 | 305.40 | 307.75 | 306.91 | -1.25% | 1 |
| Sep 11, 2025 | 308.35 | 311.65 | 308.35 | 311.65 | 310.80 | 1.37% | 15 |
| Sep 10, 2025 | 296.40 | 307.45 | 296.40 | 307.45 | 306.61 | 4.27% | 100 |
| Sep 9, 2025 | 295.40 | 295.40 | 294.85 | 294.85 | 294.05 | -0.57% | 10 |
| Sep 8, 2025 | 296.55 | 296.55 | 296.55 | 296.55 | 295.74 | -1.71% | - |
| Sep 5, 2025 | 297.15 | 301.70 | 297.15 | 301.70 | 300.88 | 2.99% | 10 |
| Sep 4, 2025 | 292.95 | 292.95 | 292.95 | 292.95 | 292.15 | -0.09% | - |
| Sep 3, 2025 | 294.15 | 294.15 | 293.20 | 293.20 | 292.40 | -0.09% | 34 |
| Sep 2, 2025 | 296.75 | 296.75 | 293.45 | 293.45 | 292.65 | -0.86% | 11 |
| Sep 1, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 295.19 | -2.23% | - |
| Aug 29, 2025 | 302.75 | 302.75 | 302.75 | 302.75 | 301.93 | -0.08% | - |
| Aug 28, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 302.17 | 0.51% | 4 |
| Aug 27, 2025 | 301.45 | 301.45 | 301.45 | 301.45 | 300.63 | 1.91% | - |
| Aug 26, 2025 | 295.80 | 295.80 | 295.80 | 295.80 | 294.99 | 0.20% | - |
| Aug 25, 2025 | 295.20 | 295.20 | 295.20 | 295.20 | 294.40 | -0.44% | - |
| Aug 22, 2025 | 296.50 | 296.50 | 296.50 | 296.50 | 295.69 | 0.27% | - |
| Aug 21, 2025 | 295.70 | 295.70 | 295.70 | 295.70 | 294.89 | -0.82% | - |
| Aug 20, 2025 | 298.15 | 298.15 | 298.15 | 298.15 | 297.34 | -1.05% | - |
| Aug 19, 2025 | 301.30 | 301.30 | 301.30 | 301.30 | 300.48 | 0.92% | - |
| Aug 18, 2025 | 298.55 | 298.55 | 298.55 | 298.55 | 297.74 | -1.53% | - |
| Aug 15, 2025 | 303.20 | 303.20 | 303.20 | 303.20 | 302.37 | -0.87% | - |
| Aug 14, 2025 | 303.70 | 305.85 | 303.70 | 305.85 | 305.02 | -1.16% | 30 |
| Aug 13, 2025 | 309.45 | 309.45 | 309.45 | 309.45 | 308.61 | -0.69% | - |
| Aug 12, 2025 | 308.55 | 311.60 | 308.55 | 311.60 | 310.75 | 0.63% | 98 |
| Aug 11, 2025 | 309.65 | 309.65 | 309.65 | 309.65 | 308.81 | 0.55% | - |
| Aug 8, 2025 | 307.95 | 307.95 | 307.95 | 307.95 | 307.11 | -2.10% | - |
| Aug 7, 2025 | 305.70 | 314.55 | 305.70 | 314.55 | 313.69 | 1.44% | 20 |
| Aug 6, 2025 | 310.10 | 310.10 | 310.10 | 310.10 | 308.36 | 0.23% | 4 |
| Aug 5, 2025 | 339.55 | 339.55 | 303.00 | 309.40 | 307.67 | -5.93% | 87 |
| Aug 4, 2025 | 328.90 | 328.90 | 328.90 | 328.90 | 327.06 | -1.59% | - |
| Aug 1, 2025 | 334.20 | 334.20 | 334.20 | 334.20 | 332.33 | -2.45% | - |
| Jul 31, 2025 | 341.65 | 342.60 | 341.65 | 342.60 | 340.68 | 1.86% | 10 |
| Jul 30, 2025 | 336.35 | 336.35 | 336.35 | 336.35 | 334.47 | -0.46% | - |
| Jul 29, 2025 | 337.90 | 337.90 | 337.90 | 337.90 | 336.01 | -1.07% | - |
| Jul 28, 2025 | 333.90 | 341.55 | 333.90 | 341.55 | 339.64 | 4.64% | 89 |
| Jul 25, 2025 | 326.40 | 326.40 | 326.40 | 326.40 | 324.57 | 1.52% | - |
| Jul 24, 2025 | 321.50 | 321.50 | 321.50 | 321.50 | 319.70 | 1.53% | - |
| Jul 23, 2025 | 316.65 | 316.65 | 316.65 | 316.65 | 314.88 | -0.42% | - |
| Jul 22, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 316.22 | -1.90% | - |
| Jul 21, 2025 | 324.15 | 324.15 | 324.15 | 324.15 | 322.34 | -0.75% | - |