Emerson Electric Co. (BIT:1EMR)
Italy · Delayed Price · Currency is EUR 114.22
-0.40 (-0.35%)
At close: Aug 11, 2025, 5:30 PM CET
Aerovate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 114.04 | 114.04 | 113.10 | 113.10 | - | -0.98% | 39 |
| Aug 11, 2025 | 114.08 | 114.22 | 114.08 | 114.22 | - | -0.35% | 39 |
| Aug 8, 2025 | 113.30 | 114.62 | 113.30 | 114.62 | - | 1.08% | 39 |
| Aug 7, 2025 | 113.86 | 113.88 | 113.40 | 113.40 | - | 4.04% | 175 |
| Aug 6, 2025 | 121.20 | 121.20 | 109.00 | 109.00 | - | -14.47% | 50 |
| Aug 5, 2025 | 127.44 | 127.44 | 127.44 | 127.44 | - | - | - |
| Aug 4, 2025 | 127.44 | 127.44 | 127.44 | 127.44 | - | - | - |
| Aug 1, 2025 | 127.44 | 127.44 | 127.44 | 127.44 | - | - | - |
| Jul 31, 2025 | 128.38 | 128.38 | 127.44 | 127.44 | - | 0.11% | 60 |
| Jul 30, 2025 | 128.84 | 128.84 | 127.30 | 127.30 | - | 0.20% | 15 |
| Jul 29, 2025 | 129.84 | 129.84 | 127.04 | 127.04 | - | -1.00% | 39 |
| Jul 28, 2025 | 128.46 | 128.46 | 128.32 | 128.32 | - | 2.90% | 39 |
| Jul 25, 2025 | 124.70 | 124.70 | 124.70 | 124.70 | - | - | - |
| Jul 24, 2025 | 125.02 | 125.02 | 124.70 | 124.70 | - | 0.05% | 39 |
| Jul 23, 2025 | 124.38 | 124.64 | 124.38 | 124.64 | - | 0.34% | 39 |
| Jul 22, 2025 | 124.22 | 124.22 | 124.22 | 124.22 | - | - | - |
| Jul 21, 2025 | 124.22 | 124.22 | 124.22 | 124.22 | - | - | - |
| Jul 18, 2025 | 119.90 | 125.26 | 119.90 | 124.22 | - | 6.66% | 287 |
| Jul 17, 2025 | 116.46 | 116.46 | 116.46 | 116.46 | - | - | - |
| Jul 16, 2025 | 116.46 | 116.46 | 116.46 | 116.46 | - | - | - |
| Jul 15, 2025 | 116.46 | 116.46 | 116.46 | 116.46 | - | - | - |
| Jul 14, 2025 | 116.46 | 116.46 | 116.46 | 116.46 | - | - | - |
| Jul 11, 2025 | 116.46 | 116.46 | 116.46 | 116.46 | - | - | - |
| Jul 10, 2025 | 116.46 | 116.46 | 116.46 | 116.46 | - | - | - |
| Jul 9, 2025 | 116.46 | 116.46 | 116.46 | 116.46 | - | - | - |
| Jul 8, 2025 | 116.46 | 116.46 | 116.46 | 116.46 | - | - | - |
| Jul 7, 2025 | 116.46 | 116.46 | 116.46 | 116.46 | - | - | - |
| Jul 4, 2025 | 116.46 | 116.46 | 116.46 | 116.46 | - | - | - |
| Jul 3, 2025 | 116.46 | 116.46 | 116.46 | 116.46 | - | - | - |
| Jul 2, 2025 | 114.90 | 116.46 | 114.90 | 116.46 | - | 2.03% | 20 |
| Jul 1, 2025 | 114.14 | 114.14 | 114.14 | 114.14 | - | - | - |
| Jun 30, 2025 | 114.14 | 114.14 | 114.14 | 114.14 | - | - | - |
| Jun 27, 2025 | 113.88 | 114.14 | 113.88 | 114.14 | - | 7.38% | 9 |
| Jun 26, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | - | - | - |
| Jun 25, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | - | - | - |
| Jun 24, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | - | - | - |
| Jun 23, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | - | - | - |
| Jun 20, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | - | - | - |
| Jun 19, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | - | - | - |
| Jun 18, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | - | - | - |
| Jun 17, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | - | - | - |
| Jun 16, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | - | - | - |
| Jun 13, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | - | - | - |
| Jun 12, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | - | - | - |
| Jun 11, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | - | - | - |
| Jun 10, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | - | - | - |
| Jun 9, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | - | - | - |
| Jun 6, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | - | - | - |
| Jun 5, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | - | - | - |
| Jun 4, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | - | - | - |