Eaton Corporation plc (ETN) Price History
Daily open, high, low, close and volume for Eaton Corporation plc (ETN) from 2026-09-15 to 2026-11-04, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-04 | €348.40 | €349.50 | €317.60 | €317.60 | 0 |
| 2026-11-03 | €329.40 | €347.30 | €329.40 | €347.30 | 0 |
| 2026-11-02 | €334.70 | €338.00 | €333.00 | €333.00 | 0 |
| 2026-10-30 | €342.10 | €342.10 | €332.60 | €332.60 | 0 |
| 2026-10-29 | €349.80 | €354.30 | €349.30 | €354.30 | 0 |
| 2026-10-28 | €349.60 | €360.30 | €349.60 | €353.80 | 0 |
| 2026-10-27 | €333.80 | €344.50 | €333.80 | €344.50 | 0 |
| 2026-10-23 | €333.60 | €335.50 | €330.00 | €330.00 | 1 |
| 2026-10-22 | €342.90 | €342.90 | €325.40 | €325.40 | 0 |
| 2026-10-21 | €345.50 | €348.40 | €344.20 | €347.40 | 0 |
| 2026-10-20 | €347.60 | €347.60 | €335.60 | €340.10 | 54 |
| 2026-10-19 | €355.80 | €356.50 | €352.70 | €352.70 | 0 |
| 2026-10-16 | €361.00 | €361.10 | €352.90 | €352.90 | 20 |
| 2026-10-15 | €360.20 | €360.20 | €353.70 | €354.30 | 16 |
| 2026-10-14 | €382.40 | €382.90 | €370.40 | €370.40 | 0 |
| 2026-10-13 | €378.60 | €381.70 | €373.60 | €373.60 | 21 |
| 2026-10-12 | €383.30 | €387.50 | €381.40 | €387.50 | 0 |
| 2026-10-09 | €383.80 | €383.80 | €379.90 | €383.20 | 0 |
| 2026-10-08 | €384.40 | €386.00 | €380.20 | €386.00 | 0 |
| 2026-10-07 | €395.20 | €397.50 | €382.70 | €382.70 | 20 |
| 2026-10-06 | €387.00 | €393.40 | €385.60 | €393.40 | 0 |
| 2026-10-05 | €390.90 | €390.90 | €389.60 | €390.10 | 0 |
| 2026-10-02 | €390.40 | €397.80 | €390.40 | €393.00 | 18 |
| 2026-10-01 | €383.00 | €384.70 | €380.10 | €382.00 | 14 |
| 2026-09-30 | €382.60 | €383.90 | €380.00 | €380.00 | 1 |
| 2026-09-29 | €379.40 | €383.90 | €379.40 | €380.50 | 17 |
| 2026-09-28 | €381.40 | €383.50 | €374.20 | €374.20 | 0 |
| 2026-09-25 | €393.40 | €393.40 | €386.20 | €386.20 | 15 |
| 2026-09-24 | €379.10 | €382.90 | €378.40 | €382.90 | 0 |
| 2026-09-23 | €387.30 | €387.50 | €386.00 | €386.00 | 0 |
| 2026-09-22 | €378.50 | €386.00 | €376.30 | €386.00 | 45 |
| 2026-09-21 | €373.20 | €377.40 | €373.20 | €377.40 | 0 |
| 2026-09-18 | €358.90 | €364.10 | €356.40 | €364.10 | 6 |
| 2026-09-17 | €352.30 | €362.70 | €352.30 | €357.90 | 0 |
| 2026-09-16 | €342.00 | €346.20 | €342.00 | €346.20 | 0 |
| 2026-09-15 | €342.00 | €345.40 | €338.80 | €338.80 | 0 |