Skip to main content
logo
Emerson Electric Co. (BIT:1EMR)
Italy flag Italy · Delayed Price · Currency is EUR
126.90
+1.08 (0.86%)
Last updated: Jan 21, 2026, 9:00 AM CET

Emerson Electric Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2026124.82124.82124.82126.90126.901.49%300
Jan 20, 2026125.04125.04125.04125.04125.04-0.49%-
Jan 19, 2026125.66125.66125.66125.66125.66-2.88%-
Jan 16, 2026129.38129.38129.38129.38129.380.03%-
Jan 15, 2026129.34129.34129.34129.34129.342.12%-
Jan 14, 2026126.66126.66126.66126.66126.660.67%-
Jan 13, 2026125.22125.22125.22125.82125.821.58%8
Jan 12, 2026123.62123.62123.62123.86123.860.41%9
Jan 9, 2026123.36123.36123.36123.36123.360.67%-
Jan 8, 2026122.54122.54122.54122.54122.540.07%-
Jan 7, 2026124.46124.46124.44122.46122.46-0.67%115
Jan 6, 2026123.28123.28123.28123.28123.280.92%-
Jan 5, 2026116.28116.28116.28122.16122.166.13%56
Jan 2, 2026115.10115.10115.10115.10115.10-0.16%-
Dec 30, 2025115.28115.28115.28115.28115.280.12%-
Dec 29, 2025115.14115.14115.14115.14115.140.38%-
Dec 23, 2025114.70114.70114.70114.70114.70--
Dec 22, 2025112.96114.12112.96114.70114.701.54%191
Dec 19, 2025112.96112.96112.96112.96112.96-0.74%-
Dec 18, 2025113.80113.80113.80113.80113.801.43%-
Dec 17, 2025112.20112.20112.20112.20112.20-2.52%-
Dec 16, 2025116.00116.00116.00115.10115.10-1.40%57
Dec 15, 2025117.96117.96117.50116.74116.74-0.24%588
Dec 12, 2025119.92119.92119.92117.02117.02-1.32%80
Dec 11, 2025118.58118.58118.58118.58118.582.08%-
Dec 10, 2025114.88114.88114.88116.16116.16-1.06%25
Dec 9, 2025117.40117.40117.40117.40117.40-0.46%-
Dec 8, 2025117.94117.94117.94117.94117.94-0.34%-
Dec 5, 2025118.34118.34118.34118.34118.341.13%-
Dec 4, 2025117.02117.02117.02117.02117.022.42%-
Dec 3, 2025113.58113.58113.58114.26114.261.13%3
Dec 2, 2025114.42114.42114.42112.98112.98-1.34%509
Dec 1, 2025114.52114.52114.52114.52114.52-0.71%-
Nov 28, 2025116.46116.46114.40115.34115.341.59%597
Nov 27, 2025113.54113.54113.54113.54113.54-0.19%-
Nov 26, 2025113.76113.76113.76113.76113.760.26%-
Nov 25, 2025113.46113.46113.46113.46113.460.75%-
Nov 24, 2025113.14113.14112.98112.62112.621.48%317
Nov 21, 2025110.98110.98110.98110.98110.980.58%-
Nov 20, 2025111.78111.78111.78110.34110.340.49%85
Nov 19, 2025109.80109.80109.80109.80109.80-0.20%-
Nov 18, 2025110.02110.02110.02110.02110.02-1.27%-
Nov 17, 2025111.44111.44111.44111.44111.440.27%-
Nov 14, 2025114.08114.08109.88111.14111.14-2.46%521
Nov 13, 2025113.94113.94113.94113.94113.94-0.77%-
Nov 12, 2025114.34114.34114.34114.82114.342.28%-
Nov 11, 2025111.79111.79111.79112.26111.790.95%-
Nov 10, 2025110.74110.74110.74111.20110.74-0.93%-
Nov 7, 2025111.77111.77111.77112.24111.77-2.99%-
Nov 6, 2025115.22115.22115.22115.70115.220.57%-