Emerson Electric Co. (BIT:1EMR)
Italy · Delayed Price · Currency is EUR 119.78
-0.20 (-0.17%)
At close: Oct 31, 2025
Emerson Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 119.94 | 120.46 | 119.94 | 119.78 | 119.78 | -0.17% | 109 |
| Oct 30, 2025 | 120.60 | 120.60 | 120.60 | 119.98 | 119.98 | 1.95% | 1 |
| Oct 29, 2025 | 119.90 | 121.42 | 119.90 | 117.68 | 117.68 | 1.94% | 35 |
| Oct 28, 2025 | 115.52 | 115.52 | 115.52 | 115.44 | 115.44 | 0.24% | 4 |
| Oct 27, 2025 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | 0.07% | - |
| Oct 24, 2025 | 115.70 | 115.70 | 115.70 | 115.08 | 115.08 | 1.79% | 5 |
| Oct 23, 2025 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | 0.52% | - |
| Oct 22, 2025 | 116.56 | 116.56 | 114.46 | 112.48 | 112.48 | -1.68% | 128 |
| Oct 21, 2025 | 113.28 | 113.28 | 113.28 | 114.40 | 114.40 | 2.82% | 90 |
| Oct 20, 2025 | 111.26 | 111.26 | 111.26 | 111.26 | 111.26 | 0.56% | - |
| Oct 17, 2025 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | -0.70% | - |
| Oct 16, 2025 | 113.30 | 113.30 | 113.30 | 111.42 | 111.42 | -1.15% | 90 |
| Oct 15, 2025 | 112.72 | 112.72 | 112.72 | 112.72 | 112.72 | 0.61% | - |
| Oct 14, 2025 | 112.04 | 112.04 | 112.04 | 112.04 | 112.04 | 0.41% | - |
| Oct 13, 2025 | 112.10 | 113.92 | 111.06 | 111.58 | 111.58 | 0.40% | 210 |
| 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 |