Eaton Corporation plc - 0Y3K.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	378.1	372.39	372.39	381	370	835
February 19, 2026	382.8	377.96	377.96	384	375.63	1,250
February 18, 2026	392.64	382.01	382.01	396	381.92	1,435
February 17, 2026	388.32	385.45	385.45	391.71	380	2,155
February 13, 2026	388	392.48	392.48	398	385.56	1,135
February 12, 2026	399.8	391.28	391.28	408.07	389.42	3,302
February 11, 2026	378.77	393.43	393.43	400.76	377.47	4,610
February 10, 2026	379.69	380.52	380.52	382.13	375.88	1,239
February 09, 2026	376.07	373.91	373.91	380.1	371.66	6,152
February 06, 2026	355	371.55	371	371.95	350.01	7,244
February 05, 2026	369.59	357.53	357.53	372.11	354.58	2,426
February 04, 2026	366.15	375.25	375.25	376.5	355	2,251
February 03, 2026	366.53	358.27	358.27	373.56	336.6	13,310
February 02, 2026	348.83	359.2	359.2	359.2	348	12,787
January 30, 2026	349.06	351.14	351.14	355.51	290.92	683
January 29, 2026	348.52	352.26	352.7	360.53	345.59	3,051
January 28, 2026	349	347.49	347.49	349	339.55	2,034
January 27, 2026	336.54	340.49	340.49	341.09	330.82	4,519
January 26, 2026	331.4	332.67	332.67	343.74	327.5	685
January 23, 2026	336	332.8	332.8	337.41	331.51	1,184
January 22, 2026	340.13	334.83	334.83	343.29	331.77	808
January 21, 2026	340.03	336.1	336.1	341.86	333.96	860
January 20, 2026	336.58	338.65	338.65	344.38	334	1,736
January 16, 2026	337.27	349.17	349.17	349.33	337.06	1,246
January 15, 2026	335.05	334.29	334.29	340.29	334.29	360
January 14, 2026	332.7	331.59	331.59	334	330	389
January 13, 2026	329.35	332.9	332.9	333.69	329.31	8,067
January 12, 2026	323.49	328.86	328.86	329.88	322.61	983
January 09, 2026	321.59	324.34	324.34	325.62	321.18	896
January 08, 2026	321	319.96	319.96	322.03	316.4	5,872
January 07, 2026	332.95	322.27	322.27	333	321.92	1,038
January 06, 2026	322.97	328.97	328.97	329.07	315.71	1,752
January 05, 2026	326.74	325.34	325.34	329.18	324.28	1,893
January 02, 2026	322.36	325.75	325.95	326.86	319	388
December 31, 2025	320.71	319.54	320.08	323.56	319	140
December 30, 2025	322.65	321.19	321.19	322.65	320.16	1,457
December 29, 2025	322.73	321.75	321.75	325.2	319.1	286
December 24, 2025	323.98	323.67	323.67	323.98	321.44	456
December 23, 2025	321	324.1	324.1	324.1	319.93	1,391
December 22, 2025	320.7	320.54	320.54	322.61	319.46	2,102
December 19, 2025	318.45	318	318	320.27	315.48	545
December 18, 2025	319	315.83	315.83	321.86	315.04	7,857
December 17, 2025	330.2	315.07	315.07	332.48	313.38	2,123
December 16, 2025	331.95	328.64	328.64	335	327	1,600
December 15, 2025	336.89	334.07	334.07	336.89	332.06	4,496
December 12, 2025	351.26	334.37	334.37	352.86	329.91	980
December 11, 2025	355	350.04	350.04	355	342.89	404
December 10, 2025	343.91	350.08	350.08	350.41	342.85	629
December 09, 2025	344.46	343.77	343.77	349.09	343.27	1,133
December 08, 2025	339.59	344.3	344.3	345.2	336.74	400
December 05, 2025	339.16	338.22	338.22	339.65	336.97	618
December 04, 2025	335.33	337.99	337.99	340.38	334	696
December 03, 2025	335.21	334.41	334.41	335.68	323.88	2,630
December 02, 2025	343.96	336.33	336.33	343.96	333.86	3,635
December 01, 2025	343.95	343.64	343.64	343.95	338.98	386
November 28, 2025	345.5	346.93	346.93	347.57	342.2	1,671
November 26, 2025	338	342.55	342.6	342.66	337.18	3,450
November 25, 2025	331.22	335.69	335.69	335.69	322.5	8,274
November 24, 2025	334.68	334.11	334.11	338.75	331.12	854
November 21, 2025	330	330.8	330.8	331.94	320.2	530

Eaton Corporation plc (0Y3K.L) LSE