Emerson Electric Co. (BIT:1EMR)
Italy · Delayed Price · Currency is EUR 142.00
-12.70 (-8.21%)
At close: Aug 14, 2026
BIT:1EMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -8.21% | - |
| Aug 13, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | 14.28% | - |
| Aug 12, 2026 | 135.85 | 135.85 | 135.85 | 135.85 | 135.37 | -3.10% | - |
| Aug 11, 2026 | 140.20 | 140.20 | 140.20 | 140.20 | 139.70 | 1.89% | - |
| Aug 10, 2026 | 137.60 | 137.60 | 137.60 | 137.60 | 137.11 | 0.04% | - |
| Aug 7, 2026 | 137.55 | 137.55 | 137.55 | 137.55 | 137.06 | 0.07% | - |
| Aug 6, 2026 | 137.45 | 137.45 | 137.45 | 137.45 | 136.96 | -3.20% | - |
| Aug 5, 2026 | 139.95 | 142.00 | 139.95 | 142.00 | 141.50 | 6.93% | 6 |
| Aug 4, 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 132.33 | 0.53% | - |
| Aug 3, 2026 | 132.10 | 132.10 | 132.10 | 132.10 | 131.63 | 2.28% | - |
| Jul 31, 2026 | 129.15 | 129.15 | 129.15 | 129.15 | 128.69 | 1.21% | - |
| Jul 30, 2026 | 127.60 | 127.60 | 127.60 | 127.60 | 127.15 | -1.39% | - |
| Jul 29, 2026 | 129.40 | 129.40 | 129.40 | 129.40 | 128.94 | -2.63% | - |
| Jul 28, 2026 | 132.90 | 132.90 | 132.90 | 132.90 | 132.43 | 2.51% | - |
| Jul 27, 2026 | 129.65 | 129.65 | 129.65 | 129.65 | 129.19 | -0.77% | - |
| Jul 24, 2026 | 130.65 | 130.65 | 130.65 | 130.65 | 130.19 | 3.90% | - |
| Jul 23, 2026 | 125.75 | 125.75 | 125.75 | 125.75 | 125.30 | 2.40% | - |
| Jul 22, 2026 | 122.80 | 122.80 | 122.80 | 122.80 | 122.37 | 0.99% | - |
| Jul 21, 2026 | 121.60 | 121.60 | 121.60 | 121.60 | 121.17 | 1.29% | - |
| Jul 20, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 119.63 | -2.75% | - |
| Jul 17, 2026 | 123.45 | 123.45 | 123.45 | 123.45 | 123.01 | 2.62% | - |
| Jul 16, 2026 | 120.30 | 120.30 | 120.30 | 120.30 | 119.87 | 0.88% | - |
| Jul 15, 2026 | 119.25 | 119.25 | 119.25 | 119.25 | 118.83 | 0.72% | - |
| Jul 14, 2026 | 119.30 | 119.30 | 117.50 | 118.40 | 117.98 | -1.70% | 109 |
| Jul 13, 2026 | 120.45 | 120.45 | 120.45 | 120.45 | 120.02 | -1.63% | - |
| Jul 10, 2026 | 122.45 | 122.45 | 122.45 | 122.45 | 122.02 | 0.78% | - |
| Jul 9, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.07 | 3.05% | - |
| Jul 8, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.48 | -1.83% | - |
| Jul 7, 2026 | 120.10 | 120.10 | 120.10 | 120.10 | 119.67 | -2.36% | - |
| Jul 6, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.56 | 5.90% | - |
| Jul 3, 2026 | 116.15 | 116.15 | 116.15 | 116.15 | 115.74 | -4.87% | - |
| Jul 2, 2026 | 124.05 | 124.05 | 123.00 | 122.10 | 121.67 | -1.85% | 165 |
| Jul 1, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 123.96 | -1.27% | - |
| Jun 30, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.55 | 1.53% | - |
| Jun 29, 2026 | 124.10 | 124.10 | 124.10 | 124.10 | 123.66 | -0.80% | - |
| Jun 26, 2026 | 125.10 | 125.10 | 125.10 | 125.10 | 124.66 | -1.65% | - |
| Jun 25, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 126.75 | 0.79% | - |
| Jun 24, 2026 | 126.20 | 126.20 | 126.20 | 126.20 | 125.75 | -0.24% | - |
| Jun 23, 2026 | 130.00 | 130.00 | 130.00 | 126.50 | 126.05 | -4.13% | 20 |
| Jun 22, 2026 | 131.30 | 131.40 | 131.30 | 131.95 | 131.48 | -0.57% | 147 |
| Jun 19, 2026 | 134.90 | 136.00 | 134.90 | 132.70 | 132.23 | 0.42% | 6 |
| Jun 18, 2026 | 131.75 | 131.75 | 131.75 | 132.15 | 131.68 | 0.57% | 1 |
| Jun 17, 2026 | 129.50 | 129.50 | 129.50 | 131.40 | 130.93 | 1.04% | 50 |
| Jun 16, 2026 | 129.40 | 129.40 | 120.15 | 130.05 | 129.59 | 1.96% | 250 |
| Jun 15, 2026 | 124.80 | 124.80 | 124.80 | 127.55 | 127.10 | 2.78% | 10 |
| Jun 12, 2026 | 124.10 | 124.10 | 124.10 | 124.10 | 123.66 | 3.72% | - |
| Jun 11, 2026 | 119.65 | 119.65 | 119.65 | 119.65 | 119.23 | -3.43% | - |
| Jun 10, 2026 | 123.90 | 123.90 | 123.90 | 123.90 | 123.46 | 2.48% | - |
| Jun 9, 2026 | 120.90 | 120.90 | 120.90 | 120.90 | 120.47 | 0.04% | - |
| Jun 8, 2026 | 120.85 | 120.85 | 120.85 | 120.85 | 120.42 | 0.12% | - |