Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 415.08 | 418.86 | 408.77 | 409.46 | 3m |
| September 16, 2026 | 397.65 | 403.32 | 393.60 | 397.80 | 2m |
| September 15, 2026 | 398.80 | 400.27 | 389.40 | 392.40 | 3m |
| September 14, 2026 | 393.01 | 400.66 |
Based on reports through December 31, 2025
Eaton makes electrical equipment — power distribution and control where consumption is growing fastest.
The products are switchgear, circuit breakers, uninterruptible power systems and drives. Buyers are data centres, industry, commercial property and aerospace. The company sits where three structural flows converge: transport electrification, data-centre construction and grid modernisation.
The order backlog is long, and investors read it as a leading indicator: equipment is ordered a year or two before a site comes online. The flip side is the same inertia in a downturn — cancellations arrive with a lag, and recovery is slow.
The company reinvented itself from an automotive supplier into an electrical one, selling hydraulics and buying focused businesses. Aerospace adds stability through aftermarket service. Eaton has paid a dividend for many consecutive years.
Address:30 PEMBROKE ROAD EATON HOUSE, DUBLIN, DUBLIN 4, IE
| 314,606 |
| SMXSMX (Security Matters) Public Limited Company | 16.90 | +7.03 % | 282,831 |
| ZOOZZOOZ Strategy Ltd. | 6.99 | +3.25 % | 213,408 |
| VHUBVenHub Global, Inc. | 0.7117 | −2.51 % | 100,223 |
| LIQTLiqTech International, Inc. | 0.7099 | −87.96 % | 73,458 |
| 387.00 |
| 393.16 |
| 3m |
| September 11, 2026 | 415.40 | 427.14 | 414.00 | 425.37 | 2m |
| September 10, 2026 | 410.00 | 414.37 | 405.70 | 409.15 | 2m |
| September 09, 2026 | 420.05 | 424.23 | 415.16 | 415.22 | 2m |
| September 08, 2026 | 423.68 | 430.25 | 419.50 | 422.13 | 2m |
| September 04, 2026 | 400.90 | 411.24 | 400.05 | 410.85 | 2m |
| September 03, 2026 | 390.03 | 397.87 | 384.77 | 397.12 | 1m |
| September 02, 2026 | 391.28 | 394.89 | 386.00 | 390.85 | 2m |
| September 01, 2026 | 397.99 | 401.00 | 387.00 | 390.71 | 2m |
| August 31, 2026 | 403.00 | 406.98 | 399.75 | 401.88 | 2m |
| August 28, 2026 | 417.50 | 419.03 | 402.31 | 402.78 | 2m |
| August 27, 2026 | 427.62 | 427.96 | 415.21 | 416.04 | 2m |
| August 26, 2026 | 411.97 | 420.93 | 409.78 | 419.44 | 2m |
| August 25, 2026 | 418.33 | 419.99 | 407.47 | 409.20 | 2m |
| August 24, 2026 | 415.23 | 417.99 | 406.95 | 408.67 | 2m |
| August 21, 2026 | 419.50 | 423.51 | 416.21 | 419.20 | 2m |
| August 20, 2026 | 422.05 | 425.42 | 415.15 | 415.29 | 2m |