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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	355	334.71	347.24	358.8	330.75	18,966
November 19, 2025	339.4	344.4	344.4	345.31	339.4	1,322
November 18, 2025	338.65	341.93	341.93	341.93	333.3	926
November 17, 2025	353	341.3	341.3	353	341.3	466
November 14, 2025	355.53	354.43	354.43	359.56	347.91	280,081
November 13, 2025	369.45	355.42	355.42	369.45	354.91	2,062
November 12, 2025	371.87	367.58	367.58	371.87	367.46	258
November 11, 2025	380.89	368.22	368.22	380.89	366.89	5,246
November 10, 2025	380.85	379.6	379.6	381.97	372.62	2,022
November 07, 2025	370.21	371.91	371.91	371.91	365.01	1,141
November 06, 2025	387	376.84	376.84	387	374.64	442
November 05, 2025	377.5	390.95	390.95	393.71	377.5	3,004
November 04, 2025	362	379.24	378.2	379.24	352.1	9,319
November 03, 2025	376	382.87	381.82	387.47	376	1,213
October 31, 2025	388.4	381.44	380.39	391.17	380.42	402
October 30, 2025	384.92	382.13	381.08	390.15	380.64	321
October 29, 2025	379.7	384.2	384.2	385.41	376	219
October 28, 2025	380	378.75	377.93	380.87	374.92	480
October 27, 2025	372.89	377.57	377.57	381	372.89	1,600
October 24, 2025	379.14	378.09	378.09	380.83	376.8	488
October 23, 2025	357.71	371.8	371.8	371.82	357.71	3,859
October 22, 2025	376	356.73	356.73	380	354.86	7,603
October 21, 2025	378.5	373.29	373.29	378.5	373.26	392
October 20, 2025	376.84	378.03	378.03	378.85	375.14	729
October 17, 2025	364.44	377.7	377.7	378.54	364.44	1,081
October 16, 2025	386.27	375.69	375.69	386.27	373	576
October 15, 2025	378.27	385.22	385.22	385.59	377.64	605
October 14, 2025	366.8	377.08	377.08	378.24	364.43	569
October 13, 2025	375.13	378.19	378.19	378.77	373.9	469
October 10, 2025	380.96	373	373	387.54	371.23	1,345
October 09, 2025	377.73	376.37	376.37	381.51	374.18	677
October 08, 2025	373.4	377.16	377.16	378.37	371.18	634
October 07, 2025	380.69	371.59	371.59	384.79	369.44	1,753
October 06, 2025	378.26	377.57	377.57	385.68	376	3,896
October 03, 2025	379.56	373.04	373.04	379.56	372.57	1,446
October 02, 2025	383.33	371.34	371.34	383.33	371.34	8,710
October 01, 2025	369.66	373.47	373.47	377.56	369.14	23,624
September 30, 2025	366	371.22	371.22	371.65	366	222
September 29, 2025	367.53	368.91	368.91	370.98	367.25	342
September 26, 2025	364.83	365.58	365.58	365.58	361	343
September 25, 2025	372.18	363.02	363.02	372.18	360.88	10,917
September 24, 2025	369.82	372.35	372.35	372.56	368.79	736
September 23, 2025	375.47	369.73	369.73	382.15	367.6	904
September 22, 2025	374.24	380.38	380.38	382.49	373.9	229
September 19, 2025	372.56	373.68	373.68	373.68	371.4	148
September 18, 2025	368.91	372.38	372.38	373.78	364.37	446
September 17, 2025	371.07	363.01	363.01	371.52	360.02	227
September 16, 2025	380	372.02	372.02	380	370.21	4,808
September 15, 2025	370.73	377.17	377.17	378.14	369.23	1,025
September 12, 2025	360.8	366.09	366.09	366.56	359.02	992
September 11, 2025	363.9	361.52	361.52	363.9	361.01	2,843

Eaton Corporation plc (0Y3K.L) LSE