Eaton Corporation plc (FRA:3EC)
Germany
· Delayed Price · Currency is EUR 350.10
-13.80 (-3.79%)
Last updated: Apr 28, 2026, 1:24 PM CET
Eaton Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 353.70 | 353.70 | 350.10 | 350.10 | 350.10 | -3.79% | 8 |
| Apr 27, 2026 | 361.00 | 363.90 | 361.00 | 363.90 | 363.90 | -0.52% | 20 |
| Apr 24, 2026 | 362.00 | 365.80 | 362.00 | 365.80 | 365.80 | 3.10% | 3 |
| Apr 23, 2026 | 350.00 | 354.80 | 350.00 | 354.80 | 354.80 | 1.55% | 42 |
| Apr 22, 2026 | 349.40 | 349.40 | 349.40 | 349.40 | 349.40 | 1.28% | - |
| Apr 21, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 1.00% | - |
| Apr 20, 2026 | 341.20 | 341.60 | 341.20 | 341.60 | 341.60 | 2.92% | 10 |
| Apr 17, 2026 | 331.90 | 331.90 | 331.90 | 331.90 | 331.90 | -1.98% | - |
| Apr 16, 2026 | 333.70 | 338.60 | 333.70 | 338.60 | 338.60 | 1.87% | 3 |
| Apr 15, 2026 | 339.00 | 339.00 | 332.40 | 332.40 | 332.40 | -3.37% | 14 |
| Apr 14, 2026 | 341.10 | 347.40 | 341.10 | 344.00 | 344.00 | 1.39% | 41 |
| Apr 13, 2026 | 340.00 | 346.10 | 339.30 | 339.30 | 339.30 | -0.41% | 115 |
| Apr 10, 2026 | 340.70 | 340.70 | 340.70 | 340.70 | 340.70 | -0.32% | - |
| Apr 9, 2026 | 328.20 | 341.80 | 328.20 | 341.80 | 341.80 | 3.26% | 75 |
| Apr 8, 2026 | 330.40 | 331.00 | 330.40 | 331.00 | 331.00 | 6.02% | 32 |
| Apr 7, 2026 | 312.20 | 312.20 | 312.20 | 312.20 | 312.20 | -0.34% | - |
| Apr 2, 2026 | 308.80 | 313.25 | 308.80 | 313.25 | 313.25 | 1.11% | 10 |
| Apr 1, 2026 | 309.80 | 309.80 | 309.80 | 309.80 | 309.80 | 3.66% | - |
| Mar 31, 2026 | 298.85 | 298.85 | 298.85 | 298.85 | 298.85 | -4.09% | - |
| Mar 30, 2026 | 313.10 | 313.25 | 311.60 | 311.60 | 311.60 | -1.70% | 30 |
| Mar 27, 2026 | 314.00 | 317.00 | 314.00 | 317.00 | 317.00 | 0.92% | 9 |
| Mar 26, 2026 | 321.25 | 324.30 | 314.10 | 314.10 | 314.10 | -4.70% | 116 |
| Mar 25, 2026 | 329.10 | 329.60 | 328.90 | 329.60 | 329.60 | 6.58% | 85 |
| Mar 24, 2026 | 309.05 | 309.25 | 309.05 | 309.25 | 309.25 | 1.48% | 200 |
| Mar 23, 2026 | 304.75 | 304.75 | 304.75 | 304.75 | 304.75 | -1.57% | - |
| Mar 20, 2026 | 309.60 | 309.60 | 309.60 | 309.60 | 309.60 | -1.82% | - |
| Mar 19, 2026 | 315.35 | 315.35 | 315.35 | 315.35 | 315.35 | -0.17% | - |
| Mar 18, 2026 | 315.90 | 315.90 | 315.90 | 315.90 | 315.90 | -0.09% | - |
| Mar 17, 2026 | 317.15 | 317.15 | 316.20 | 316.20 | 316.20 | 1.35% | 15 |
| Mar 16, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 3.62% | - |
| Mar 13, 2026 | 301.10 | 301.10 | 301.10 | 301.10 | 301.10 | -0.81% | - |
| Mar 12, 2026 | 303.55 | 303.55 | 303.55 | 303.55 | 303.55 | -2.06% | - |
| Mar 11, 2026 | 309.95 | 309.95 | 309.95 | 309.95 | 309.95 | 2.50% | - |
| Mar 10, 2026 | 302.40 | 302.40 | 302.40 | 302.40 | 302.40 | 3.03% | - |
| Mar 9, 2026 | 293.50 | 294.15 | 293.50 | 293.50 | 292.55 | -3.61% | 23 |
| Mar 6, 2026 | 304.50 | 304.50 | 304.50 | 304.50 | 303.52 | -0.39% | - |
| Mar 5, 2026 | 303.25 | 305.70 | 303.25 | 305.70 | 304.71 | 1.14% | 12 |
| Mar 4, 2026 | 302.25 | 302.25 | 302.25 | 302.25 | 301.27 | -4.97% | - |
| Mar 3, 2026 | 318.05 | 318.05 | 318.05 | 318.05 | 317.02 | -0.61% | - |
| Mar 2, 2026 | 313.40 | 320.00 | 309.20 | 320.00 | 318.97 | 1.17% | 98 |
| Feb 27, 2026 | 315.00 | 316.30 | 315.00 | 316.30 | 315.28 | 0.67% | 2 |
| Feb 26, 2026 | 314.35 | 314.35 | 314.20 | 314.20 | 313.18 | -0.51% | 110 |
| Feb 25, 2026 | 315.80 | 315.80 | 315.80 | 315.80 | 314.78 | 2.85% | - |
| Feb 24, 2026 | 307.05 | 307.05 | 307.05 | 307.05 | 306.06 | -3.73% | - |
| Feb 23, 2026 | 312.00 | 318.95 | 312.00 | 318.95 | 317.92 | 0.52% | 3 |
| Feb 20, 2026 | 320.50 | 320.50 | 317.30 | 317.30 | 316.27 | -1.52% | 10 |
| Feb 19, 2026 | 321.50 | 322.20 | 320.45 | 322.20 | 321.16 | -2.25% | 14 |
| Feb 18, 2026 | 329.60 | 329.60 | 329.60 | 329.60 | 328.53 | 0.38% | - |
| Feb 17, 2026 | 328.35 | 328.35 | 328.35 | 328.35 | 327.29 | -0.71% | - |
| Feb 16, 2026 | 327.60 | 331.55 | 327.60 | 330.70 | 329.63 | -0.38% | 23 |
| Feb 13, 2026 | 327.75 | 333.10 | 327.75 | 331.95 | 330.88 | -0.46% | 154 |
| Feb 12, 2026 | 333.25 | 338.05 | 333.25 | 333.50 | 332.42 | -1.04% | 48 |
| Feb 11, 2026 | 315.95 | 337.00 | 315.95 | 337.00 | 335.91 | 4.98% | 10 |
| Feb 10, 2026 | 314.90 | 321.00 | 314.90 | 321.00 | 319.96 | 2.23% | 70 |
| Feb 9, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 312.98 | 2.58% | - |
| Feb 6, 2026 | 299.20 | 306.10 | 299.20 | 306.10 | 305.11 | 0.72% | 20 |
| Feb 5, 2026 | 308.35 | 313.00 | 302.40 | 303.90 | 302.92 | 1.01% | 48 |
| Feb 4, 2026 | 305.25 | 310.55 | 300.85 | 300.85 | 299.88 | -2.56% | 30 |
| Feb 3, 2026 | 308.75 | 308.75 | 308.75 | 308.75 | 307.75 | 6.30% | - |
| Feb 2, 2026 | 290.45 | 290.45 | 290.45 | 290.45 | 289.51 | -0.53% | - |
| Jan 30, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 291.06 | -0.15% | - |
| Jan 29, 2026 | 287.40 | 292.45 | 287.40 | 292.45 | 291.50 | 2.72% | 175 |
| Jan 28, 2026 | 284.70 | 284.70 | 284.70 | 284.70 | 283.78 | 1.32% | - |
| Jan 27, 2026 | 280.00 | 281.00 | 279.00 | 281.00 | 280.09 | 1.79% | 42 |
| Jan 26, 2026 | 278.20 | 278.20 | 274.90 | 276.05 | 275.16 | -2.70% | 57 |
| Jan 23, 2026 | 283.70 | 283.70 | 283.70 | 283.70 | 282.78 | 0.48% | 3 |
| Jan 22, 2026 | 288.30 | 288.30 | 282.35 | 282.35 | 281.44 | -1.89% | 20 |
| Jan 21, 2026 | 287.80 | 287.80 | 287.80 | 287.80 | 286.87 | 0.98% | - |
| Jan 20, 2026 | 288.90 | 288.90 | 285.00 | 285.00 | 284.08 | -2.18% | 21 |
| Jan 19, 2026 | 290.95 | 291.35 | 290.95 | 291.35 | 290.41 | -2.36% | 11 |
| Jan 16, 2026 | 286.95 | 298.40 | 286.95 | 298.40 | 297.44 | 5.22% | 120 |
| Jan 15, 2026 | 283.60 | 283.60 | 283.60 | 283.60 | 282.68 | -0.49% | - |
| Jan 14, 2026 | 284.75 | 285.00 | 284.75 | 285.00 | 284.08 | 1.95% | 3 |
| Jan 13, 2026 | 282.10 | 282.10 | 279.55 | 279.55 | 278.65 | 1.25% | 85 |
| Jan 12, 2026 | 276.10 | 276.10 | 276.10 | 276.10 | 275.21 | -0.32% | - |
| Jan 9, 2026 | 275.35 | 277.00 | 275.35 | 277.00 | 276.10 | 0.51% | 35 |
| Jan 8, 2026 | 275.60 | 275.60 | 275.60 | 275.60 | 274.71 | -0.58% | - |
| Jan 7, 2026 | 284.75 | 284.75 | 275.60 | 277.20 | 276.30 | 1.35% | 39 |
| Jan 6, 2026 | 273.50 | 273.50 | 273.50 | 273.50 | 272.62 | -1.76% | - |
| Jan 5, 2026 | 279.50 | 279.70 | 278.40 | 278.40 | 277.50 | 0.11% | 27 |
| Jan 2, 2026 | 270.25 | 279.90 | 270.25 | 278.10 | 277.20 | 1.91% | 931 |
| Dec 30, 2025 | 272.90 | 272.90 | 272.90 | 272.90 | 272.02 | -0.05% | - |
| Dec 29, 2025 | 273.05 | 273.05 | 273.05 | 273.05 | 272.17 | -0.42% | - |
| Dec 23, 2025 | 272.00 | 274.20 | 272.00 | 274.20 | 273.31 | 0.81% | 36 |
| Dec 22, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 271.12 | 1.83% | - |
| Dec 19, 2025 | 268.85 | 273.10 | 267.10 | 267.10 | 266.24 | -2.48% | 270 |
| Dec 18, 2025 | 268.35 | 273.90 | 268.35 | 273.90 | 273.01 | -2.53% | 200 |
| Dec 17, 2025 | 281.00 | 281.00 | 281.00 | 281.00 | 280.09 | 0.34% | - |
| Dec 16, 2025 | 280.05 | 280.05 | 280.05 | 280.05 | 279.14 | -2.34% | - |
| Dec 15, 2025 | 282.45 | 286.75 | 282.45 | 286.75 | 285.82 | -4.88% | 6 |
| Dec 12, 2025 | 296.95 | 301.45 | 296.90 | 301.45 | 300.48 | 2.62% | 48 |
| Dec 11, 2025 | 297.40 | 297.40 | 293.75 | 293.75 | 292.80 | 0.31% | 34 |
| Dec 10, 2025 | 292.40 | 292.85 | 292.40 | 292.85 | 291.90 | -0.31% | 370 |
| Dec 9, 2025 | 293.75 | 293.75 | 293.75 | 293.75 | 292.80 | 1.57% | - |
| Dec 8, 2025 | 288.65 | 289.20 | 288.65 | 289.20 | 288.27 | -0.26% | 27 |
| Dec 5, 2025 | 289.95 | 289.95 | 289.95 | 289.95 | 289.01 | -0.09% | - |
| Dec 4, 2025 | 286.55 | 290.20 | 285.00 | 290.20 | 289.26 | 1.70% | 24 |
| Dec 3, 2025 | 285.35 | 285.35 | 285.35 | 285.35 | 284.43 | -2.29% | - |
| Dec 2, 2025 | 292.05 | 292.05 | 292.05 | 292.05 | 291.11 | -1.00% | - |
| Dec 1, 2025 | 294.75 | 295.00 | 294.75 | 295.00 | 294.05 | 0.39% | 16 |