TipRanks
Go Ultimate55% OFF

Eaton (0Y3K) Historical Prices

GB:0Y3K historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026380.00389.75364.83367.61367.61-5.94%2,5391.11
Oct 29, 2026384.97399.18380.04390.81390.81-0.54%9360.40
Oct 28, 2026382.80404.90382.80392.94392.94+1.99%1,7060.68
Oct 27, 2026372.48385.35368.77385.27385.27+2.86%7090.28
Oct 26, 2026368.27375.97358.60374.56374.56+1.53%8300.33
Oct 23, 2026361.61378.70358.93368.91368.91-0.09%2,2470.88
Oct 22, 2026387.09390.00362.77369.23369.23-6.48%1,3220.52
Oct 21, 2026389.40395.62382.00394.80394.80+3.53%4,9762.02
Oct 20, 2026388.41393.11373.33381.33381.33-2.86%2,2740.93
Oct 19, 2026397.41402.50389.00392.56392.56-0.36%5,1442.17
Oct 16, 2026391.63415.78391.63393.99393.99-0.71%1,2030.51
Oct 15, 2026405.12407.01386.02396.81396.81-2.68%5,4572.36
Oct 14, 2026429.40433.90404.36407.73407.73-4.68%1,6500.71
Oct 13, 2026425.00433.09416.43427.74427.74-0.33%2,0420.89
Oct 12, 2026439.70439.70423.00429.14429.14-0.16%4360.19
Oct 09, 2026422.30435.81419.60429.82429.82+1.03%5500.24
Oct 08, 2026426.00437.42420.35425.44425.44-0.86%2,7181.19
Oct 07, 2026441.85450.00423.95429.12429.12-3.49%3,3101.47
Oct 06, 2026433.99446.98428.00444.64444.64+1.55%1,1570.51
Oct 05, 2026435.11443.57429.00437.87437.87+0.17%1,3040.58
Oct 02, 2026435.00452.22434.97437.14437.14+0.02%7600.33
Oct 01, 2026426.91441.49422.85437.05437.05+1.10%1,2580.55
Sep 30, 2026428.00441.00423.50432.30432.30-0.17%1,5250.67
Sep 29, 2026433.00439.98423.00433.03433.03+0.33%1,2730.56
Sep 28, 2026445.00445.00423.84431.62431.62-1.47%1,4780.64
Sep 25, 2026445.00449.00437.46438.07438.07+0.23%9590.42
Sep 24, 2026442.37442.37420.08437.07437.07-0.29%4020.17
Sep 23, 2026437.00447.53430.00438.34438.34-0.48%3,3771.44
Sep 22, 2026436.58443.27428.26440.47440.47+1.37%1,7310.74
Sep 21, 2026426.92439.25420.27434.53434.53+3.11%1,9860.84
Sep 18, 2026408.00427.64406.71421.41421.41+2.93%1,5250.64
Sep 17, 2026407.00419.29401.00409.41409.41+1.80%6,6552.86
Sep 16, 2026400.09403.56388.00402.19402.19+2.39%1,0870.47
Sep 15, 2026395.00401.84389.46392.82392.82+0.32%2,6951.16
Sep 14, 2026418.38425.34387.09391.58391.58-7.54%3,4581.52
Sep 11, 2026405.96427.25405.62423.51423.51+3.42%1,0570.46
Sep 10, 2026421.34425.70405.00409.50409.50-1.92%9530.41
Sep 09, 2026422.01425.70406.74417.53417.53-2.19%7850.34
Sep 08, 2026411.31430.14408.00426.87426.87+4.59%3,1071.35
Sep 07, 2026408.12408.12408.12408.12408.12+0.00%00.00
Sep 04, 2026395.18409.65395.18408.12408.12+3.24%6,4062.83
Sep 03, 2026388.00399.99384.77395.33395.33+1.37%3,3661.50
Sep 02, 2026390.60396.75385.00390.00390.00+0.25%2,5601.14
Sep 01, 2026403.23409.98387.03389.01389.01-3.54%2,7521.23
Aug 31, 2026410.00410.00396.00403.27403.27-0.26%4,0461.84
Aug 28, 2026416.04424.04402.82404.33404.33-2.82%1,3110.59
Aug 27, 2026422.00434.50410.00416.07416.07-0.26%2,5461.13
Aug 26, 2026402.42429.05402.42417.14417.14+1.91%1,3290.59
Aug 25, 2026400.00429.99400.00409.31409.31-0.08%14,7047.08
Aug 24, 2026418.97425.00407.11409.65409.65-2.80%1,5230.72