Emerson Electric Co. (BIT:1EMR)
Italy · Delayed Price · Currency is EUR 112.54
0.00 (0.00%)
Last updated: Oct 8, 2025, 9:00 AM CET
Emerson Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 117.48 | 117.50 | 114.30 | 111.14 | 111.14 | -2.49% | 39 |
| Oct 9, 2025 | 113.98 | 113.98 | 113.98 | 113.98 | 113.98 | -0.49% | - |
| Oct 8, 2025 | 114.54 | 114.54 | 114.54 | 114.54 | 114.54 | 1.78% | - |
| Oct 7, 2025 | 116.26 | 116.26 | 116.26 | 112.54 | 112.54 | -2.29% | 6 |
| Oct 6, 2025 | 115.18 | 115.18 | 115.18 | 115.18 | 115.18 | 0.23% | - |
| Oct 3, 2025 | 113.28 | 113.28 | 113.28 | 114.92 | 114.92 | 1.88% | 6 |
| Oct 2, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | 0.88% | - |
| Oct 1, 2025 | 111.82 | 111.82 | 111.82 | 111.82 | 111.82 | 1.05% | - |
| Sep 30, 2025 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | 0.69% | - |
| Sep 29, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | -1.79% | - |
| Sep 26, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 0.72% | - |
| Sep 25, 2025 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | -1.38% | - |
| Sep 24, 2025 | 112.66 | 112.66 | 112.66 | 112.66 | 112.66 | 0.93% | - |
| Sep 23, 2025 | 111.62 | 111.62 | 111.62 | 111.62 | 111.62 | -1.17% | - |
| Sep 22, 2025 | 112.94 | 112.94 | 112.94 | 112.94 | 112.94 | 0.80% | - |
| Sep 19, 2025 | 112.04 | 112.04 | 112.04 | 112.04 | 112.04 | 0.76% | - |
| Sep 18, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | 0.96% | - |
| Sep 17, 2025 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | 0.44% | - |
| Sep 16, 2025 | 114.88 | 114.88 | 114.88 | 109.66 | 109.66 | -4.88% | 88 |
| Sep 15, 2025 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | -0.60% | - |
| Sep 12, 2025 | 115.98 | 115.98 | 115.98 | 115.98 | 115.98 | -0.34% | - |
| Sep 11, 2025 | 109.96 | 112.32 | 109.96 | 116.38 | 116.38 | 2.11% | 2 |
| Sep 10, 2025 | 113.98 | 113.98 | 113.98 | 113.98 | 113.98 | 1.21% | - |
| Sep 9, 2025 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | -0.72% | - |
| Sep 8, 2025 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | 1.36% | - |
| Sep 5, 2025 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | -0.94% | - |
| Sep 4, 2025 | 112.98 | 112.98 | 112.98 | 112.98 | 112.98 | 1.45% | - |
| Sep 3, 2025 | 111.36 | 111.36 | 111.36 | 111.36 | 111.36 | -0.43% | - |
| Sep 2, 2025 | 111.84 | 111.84 | 111.84 | 111.84 | 111.84 | -1.04% | - |
| Sep 1, 2025 | 113.02 | 113.02 | 113.02 | 113.02 | 113.02 | - | - |
| Aug 29, 2025 | 113.02 | 113.02 | 113.02 | 113.02 | 113.02 | -2.03% | - |
| Aug 28, 2025 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | 0.31% | - |
| Aug 27, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | - |
| Aug 26, 2025 | 114.20 | 114.20 | 114.20 | 114.00 | 114.00 | -0.23% | 85 |
| Aug 25, 2025 | 114.32 | 114.32 | 114.32 | 114.26 | 114.26 | -0.21% | 1 |
| Aug 22, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 2.00% | - |
| Aug 21, 2025 | 112.26 | 112.26 | 112.26 | 112.26 | 112.26 | -0.48% | - |
| Aug 20, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | -0.46% | - |
| Aug 19, 2025 | 113.32 | 113.32 | 113.32 | 113.32 | 113.32 | 0.48% | - |
| Aug 18, 2025 | 112.78 | 112.78 | 112.78 | 112.78 | 112.78 | -1.31% | - |
| Aug 14, 2025 | 114.28 | 114.28 | 114.28 | 114.28 | 114.28 | - | - |
| Aug 13, 2025 | 113.80 | 113.80 | 113.80 | 114.28 | 114.28 | 1.04% | 39 |
| Aug 12, 2025 | 114.04 | 114.04 | 114.04 | 113.10 | 113.10 | -0.98% | 39 |
| Aug 11, 2025 | 114.08 | 114.08 | 114.08 | 114.22 | 114.22 | -0.35% | 39 |
| Aug 8, 2025 | 113.30 | 113.30 | 113.30 | 114.62 | 114.62 | 1.08% | 39 |
| Aug 7, 2025 | 113.86 | 113.88 | 113.86 | 113.40 | 113.40 | 4.04% | 175 |
| Aug 6, 2025 | 121.20 | 121.20 | 121.20 | 109.00 | 109.00 | -9.77% | 50 |
| Aug 5, 2025 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | -1.64% | - |
| Aug 4, 2025 | 122.82 | 122.82 | 122.82 | 122.82 | 122.82 | 0.41% | - |
| Aug 1, 2025 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | -4.02% | - |