Emerson Electric Co. (BIT:1EMR)
Italy · Delayed Price · Currency is EUR 115.28
+0.14 (0.12%)
At close: Dec 30, 2025
Emerson Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | 0.12% | - |
| Dec 29, 2025 | 115.14 | 115.14 | 115.14 | 115.14 | 115.14 | 0.38% | - |
| Dec 23, 2025 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - | - |
| Dec 22, 2025 | 112.96 | 114.12 | 112.96 | 114.70 | 114.70 | 1.54% | 191 |
| Dec 19, 2025 | 112.96 | 112.96 | 112.96 | 112.96 | 112.96 | -0.74% | - |
| Dec 18, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | 1.43% | - |
| Dec 17, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | -2.52% | - |
| Dec 16, 2025 | 116.00 | 116.00 | 116.00 | 115.10 | 115.10 | -1.40% | 57 |
| Dec 15, 2025 | 117.96 | 117.96 | 117.50 | 116.74 | 116.74 | -0.24% | 588 |
| Dec 12, 2025 | 119.92 | 119.92 | 119.92 | 117.02 | 117.02 | -1.32% | 80 |
| Dec 11, 2025 | 118.58 | 118.58 | 118.58 | 118.58 | 118.58 | 2.08% | - |
| Dec 10, 2025 | 114.88 | 114.88 | 114.88 | 116.16 | 116.16 | -1.06% | 25 |
| Dec 9, 2025 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | -0.46% | - |
| Dec 8, 2025 | 117.94 | 117.94 | 117.94 | 117.94 | 117.94 | -0.34% | - |
| Dec 5, 2025 | 118.34 | 118.34 | 118.34 | 118.34 | 118.34 | 1.13% | - |
| Dec 4, 2025 | 117.02 | 117.02 | 117.02 | 117.02 | 117.02 | 2.42% | - |
| Dec 3, 2025 | 113.58 | 113.58 | 113.58 | 114.26 | 114.26 | 1.13% | 3 |
| Dec 2, 2025 | 114.42 | 114.42 | 114.42 | 112.98 | 112.98 | -1.34% | 509 |
| Dec 1, 2025 | 114.52 | 114.52 | 114.52 | 114.52 | 114.52 | -0.71% | - |
| Nov 28, 2025 | 116.46 | 116.46 | 114.40 | 115.34 | 115.34 | 1.59% | 597 |
| Nov 27, 2025 | 113.54 | 113.54 | 113.54 | 113.54 | 113.54 | -0.19% | - |
| Nov 26, 2025 | 113.76 | 113.76 | 113.76 | 113.76 | 113.76 | 0.26% | - |
| Nov 25, 2025 | 113.46 | 113.46 | 113.46 | 113.46 | 113.46 | 0.75% | - |
| Nov 24, 2025 | 113.14 | 113.14 | 112.98 | 112.62 | 112.62 | 1.48% | 317 |
| Nov 21, 2025 | 110.98 | 110.98 | 110.98 | 110.98 | 110.98 | 0.58% | - |
| Nov 20, 2025 | 111.78 | 111.78 | 111.78 | 110.34 | 110.34 | 0.49% | 85 |
| Nov 19, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | -0.20% | - |
| Nov 18, 2025 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | -1.27% | - |
| Nov 17, 2025 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | 0.27% | - |
| Nov 14, 2025 | 114.08 | 114.08 | 109.88 | 111.14 | 111.14 | -2.46% | 521 |
| Nov 13, 2025 | 113.94 | 113.94 | 113.94 | 113.94 | 113.94 | -0.77% | - |
| Nov 12, 2025 | 114.34 | 114.34 | 114.34 | 114.82 | 114.34 | 2.28% | - |
| Nov 11, 2025 | 111.79 | 111.79 | 111.79 | 112.26 | 111.79 | 0.95% | - |
| Nov 10, 2025 | 110.74 | 110.74 | 110.74 | 111.20 | 110.74 | -0.93% | - |
| Nov 7, 2025 | 111.77 | 111.77 | 111.77 | 112.24 | 111.77 | -2.99% | - |
| Nov 6, 2025 | 115.22 | 115.22 | 115.22 | 115.70 | 115.22 | 0.57% | - |
| Nov 5, 2025 | 114.56 | 114.56 | 114.56 | 115.04 | 114.56 | -4.59% | - |
| Nov 4, 2025 | 120.08 | 120.08 | 120.08 | 120.58 | 120.08 | -0.51% | - |
| Nov 3, 2025 | 121.22 | 121.22 | 121.22 | 121.20 | 120.69 | 1.19% | 20 |
| Oct 31, 2025 | 119.94 | 120.46 | 119.94 | 119.78 | 119.28 | -0.17% | 109 |
| Oct 30, 2025 | 120.60 | 120.60 | 120.60 | 119.98 | 119.48 | 1.95% | 1 |
| Oct 29, 2025 | 119.90 | 121.42 | 119.90 | 117.68 | 117.19 | 1.94% | 35 |
| Oct 28, 2025 | 115.52 | 115.52 | 115.52 | 115.44 | 114.96 | 0.24% | 4 |
| Oct 27, 2025 | 114.68 | 114.68 | 114.68 | 115.16 | 114.68 | 0.07% | - |
| Oct 24, 2025 | 115.70 | 115.70 | 115.70 | 115.08 | 114.60 | 1.79% | 5 |
| Oct 23, 2025 | 112.59 | 112.59 | 112.59 | 113.06 | 112.59 | 0.52% | - |
| Oct 22, 2025 | 116.56 | 116.56 | 114.46 | 112.48 | 112.01 | -1.68% | 128 |
| Oct 21, 2025 | 113.28 | 113.28 | 113.28 | 114.40 | 113.92 | 2.82% | 90 |
| Oct 20, 2025 | 110.80 | 110.80 | 110.80 | 111.26 | 110.80 | 0.56% | - |
| Oct 17, 2025 | 110.18 | 110.18 | 110.18 | 110.64 | 110.18 | -0.70% | - |