Emerson Electric Co. (BIT:1EMR)
Italy · Delayed Price · Currency is EUR 127.70
+1.42 (1.12%)
Last updated: Mar 3, 2026, 12:52 PM CET
Emerson Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 126.44 | 126.44 | 126.44 | 127.70 | 127.70 | -0.85% | 23 |
| Mar 2, 2026 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | 2.11% | - |
| Feb 27, 2026 | 126.14 | 126.14 | 126.14 | 126.14 | 126.14 | -1.38% | - |
| Feb 26, 2026 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | 1.28% | - |
| Feb 25, 2026 | 129.48 | 129.48 | 129.48 | 126.28 | 126.28 | -1.16% | 50 |
| Feb 24, 2026 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | 3.43% | - |
| Feb 23, 2026 | 123.52 | 123.52 | 123.52 | 123.52 | 123.52 | -1.50% | - |
| Feb 20, 2026 | 127.58 | 127.58 | 127.58 | 125.40 | 125.40 | -2.47% | 100 |
| Feb 19, 2026 | 128.58 | 128.58 | 128.58 | 128.58 | 128.58 | -0.33% | - |
| Feb 18, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 2.14% | - |
| Feb 17, 2026 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | 0.46% | - |
| Feb 16, 2026 | 125.72 | 125.72 | 125.72 | 125.72 | 125.72 | 0.61% | - |
| Feb 13, 2026 | 120.58 | 120.58 | 120.58 | 124.96 | 124.96 | -8.40% | 10 |
| Feb 12, 2026 | 136.42 | 136.42 | 136.42 | 136.42 | 136.42 | -1.09% | - |
| Feb 11, 2026 | 137.45 | 137.45 | 137.45 | 137.92 | 137.45 | 1.37% | - |
| Feb 10, 2026 | 135.60 | 135.60 | 135.60 | 136.06 | 135.60 | 1.05% | - |
| Feb 9, 2026 | 134.78 | 134.78 | 134.78 | 134.64 | 134.18 | 1.97% | 38 |
| Feb 6, 2026 | 131.59 | 131.59 | 131.59 | 132.04 | 131.59 | 1.58% | - |
| Feb 5, 2026 | 129.54 | 129.54 | 129.54 | 129.98 | 129.54 | -3.27% | - |
| Feb 4, 2026 | 137.96 | 137.96 | 133.04 | 134.38 | 133.92 | 3.61% | 10 |
| Feb 3, 2026 | 126.54 | 126.62 | 126.54 | 129.70 | 129.26 | 2.82% | 217 |
| Feb 2, 2026 | 123.06 | 124.62 | 123.06 | 126.14 | 125.71 | 1.97% | 101 |
| Jan 30, 2026 | 123.28 | 123.28 | 123.28 | 123.70 | 123.28 | -1.31% | - |
| Jan 29, 2026 | 124.92 | 124.92 | 124.92 | 125.34 | 124.91 | 1.06% | - |
| Jan 28, 2026 | 123.60 | 123.60 | 123.60 | 124.02 | 123.60 | 0.21% | - |
| Jan 27, 2026 | 124.90 | 124.90 | 124.90 | 123.76 | 123.34 | -1.32% | 17 |
| Jan 26, 2026 | 125.00 | 125.00 | 125.00 | 125.42 | 124.99 | -2.14% | - |
| Jan 23, 2026 | 127.73 | 127.73 | 127.73 | 128.16 | 127.73 | 0.23% | - |
| Jan 22, 2026 | 127.43 | 127.43 | 127.43 | 127.86 | 127.43 | 0.76% | - |
| Jan 21, 2026 | 124.82 | 124.82 | 124.82 | 126.90 | 126.47 | 1.49% | 300 |
| Jan 20, 2026 | 124.62 | 124.62 | 124.62 | 125.04 | 124.62 | -0.49% | - |
| Jan 19, 2026 | 125.23 | 125.23 | 125.23 | 125.66 | 125.23 | -2.88% | - |
| Jan 16, 2026 | 128.94 | 128.94 | 128.94 | 129.38 | 128.94 | 0.03% | - |
| Jan 15, 2026 | 128.90 | 128.90 | 128.90 | 129.34 | 128.90 | 2.12% | - |
| Jan 14, 2026 | 126.23 | 126.23 | 126.23 | 126.66 | 126.23 | 0.67% | - |
| Jan 13, 2026 | 125.22 | 125.22 | 125.22 | 125.82 | 125.39 | 1.58% | 8 |
| Jan 12, 2026 | 123.62 | 123.62 | 123.62 | 123.86 | 123.44 | 0.41% | 9 |
| Jan 9, 2026 | 122.94 | 122.94 | 122.94 | 123.36 | 122.94 | 0.67% | - |
| Jan 8, 2026 | 122.12 | 122.12 | 122.12 | 122.54 | 122.12 | 0.07% | - |
| Jan 7, 2026 | 124.46 | 124.46 | 124.44 | 122.46 | 122.04 | -0.67% | 115 |
| Jan 6, 2026 | 122.86 | 122.86 | 122.86 | 123.28 | 122.86 | 0.92% | - |
| Jan 5, 2026 | 116.28 | 116.28 | 116.28 | 122.16 | 121.75 | 6.13% | 56 |
| Jan 2, 2026 | 114.71 | 114.71 | 114.71 | 115.10 | 114.71 | -0.16% | - |
| Dec 30, 2025 | 114.89 | 114.89 | 114.89 | 115.28 | 114.89 | 0.12% | - |
| Dec 29, 2025 | 114.75 | 114.75 | 114.75 | 115.14 | 114.75 | 0.38% | - |
| Dec 23, 2025 | 114.31 | 114.31 | 114.31 | 114.70 | 114.31 | - | - |
| Dec 22, 2025 | 112.96 | 114.12 | 112.96 | 114.70 | 114.31 | 1.54% | 191 |
| Dec 19, 2025 | 112.58 | 112.58 | 112.58 | 112.96 | 112.58 | -0.74% | - |
| Dec 18, 2025 | 113.41 | 113.41 | 113.41 | 113.80 | 113.41 | 1.43% | - |
| Dec 17, 2025 | 111.82 | 111.82 | 111.82 | 112.20 | 111.82 | -2.52% | - |