Skip to main content
logo
Emerson Electric Co. (BIT:1EMR)
Italy flag Italy · Delayed Price · Currency is EUR
137.92
+1.86 (1.37%)
At close: Feb 11, 2026

Emerson Electric Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 2026136.06136.06136.06136.06136.061.05%-
Feb 9, 2026134.78134.78134.78134.64134.641.97%38
Feb 6, 2026132.04132.04132.04132.04132.041.58%-
Feb 5, 2026129.98129.98129.98129.98129.98-3.27%-
Feb 4, 2026137.96137.96133.04134.38134.383.61%10
Feb 3, 2026126.54126.62126.54129.70129.702.82%217
Feb 2, 2026123.06124.62123.06126.14126.141.97%101
Jan 30, 2026123.70123.70123.70123.70123.70-1.31%-
Jan 29, 2026125.34125.34125.34125.34125.341.06%-
Jan 28, 2026124.02124.02124.02124.02124.020.21%-
Jan 27, 2026124.90124.90124.90123.76123.76-1.32%17
Jan 26, 2026125.42125.42125.42125.42125.42-2.14%-
Jan 23, 2026128.16128.16128.16128.16128.160.23%-
Jan 22, 2026127.86127.86127.86127.86127.860.76%-
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%-