Emerson Electric Co. (BIT:1EMR)
Italy · Delayed Price · Currency is EUR 118.40
0.00 (0.00%)
Last updated: Jul 24, 2026, 9:00 AM CET
BIT:1EMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | -0.77% | - |
| Jul 24, 2026 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | 3.90% | - |
| Jul 23, 2026 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | 2.40% | - |
| Jul 22, 2026 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | 0.99% | - |
| Jul 21, 2026 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | 1.29% | - |
| Jul 20, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | -2.75% | - |
| Jul 17, 2026 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | 2.62% | - |
| Jul 16, 2026 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | 0.88% | - |
| Jul 15, 2026 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | 0.72% | - |
| Jul 14, 2026 | 119.30 | 119.30 | 117.50 | 118.40 | 118.40 | -1.70% | 109 |
| Jul 13, 2026 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | -1.63% | - |
| Jul 10, 2026 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | 0.78% | - |
| Jul 9, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 3.05% | - |
| Jul 8, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | -1.83% | - |
| Jul 7, 2026 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | -2.36% | - |
| Jul 6, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 5.90% | - |
| Jul 3, 2026 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | -4.87% | - |
| Jul 2, 2026 | 124.05 | 124.05 | 123.00 | 122.10 | 122.10 | -1.85% | 165 |
| Jul 1, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | -1.27% | - |
| Jun 30, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1.53% | - |
| Jun 29, 2026 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | -0.80% | - |
| Jun 26, 2026 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | -1.65% | - |
| Jun 25, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | 0.79% | - |
| Jun 24, 2026 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | -0.24% | - |
| Jun 23, 2026 | 130.00 | 130.00 | 130.00 | 126.50 | 126.50 | -4.13% | 20 |
| Jun 22, 2026 | 131.30 | 131.40 | 131.30 | 131.95 | 131.95 | -0.57% | 147 |
| Jun 19, 2026 | 134.90 | 136.00 | 134.90 | 132.70 | 132.70 | 0.42% | 6 |
| Jun 18, 2026 | 131.75 | 131.75 | 131.75 | 132.15 | 132.15 | 0.57% | 1 |
| Jun 17, 2026 | 129.50 | 129.50 | 129.50 | 131.40 | 131.40 | 1.04% | 50 |
| Jun 16, 2026 | 129.40 | 129.40 | 120.15 | 130.05 | 130.05 | 1.96% | 250 |
| Jun 15, 2026 | 124.80 | 124.80 | 124.80 | 127.55 | 127.55 | 2.78% | 10 |
| Jun 12, 2026 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | 3.72% | - |
| Jun 11, 2026 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | -3.43% | - |
| Jun 10, 2026 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | 2.48% | - |
| Jun 9, 2026 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | 0.04% | - |
| Jun 8, 2026 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | 0.12% | - |
| Jun 5, 2026 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | -1.19% | - |
| Jun 4, 2026 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | -0.65% | - |
| Jun 3, 2026 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | 1.40% | - |
| Jun 2, 2026 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | -0.08% | - |
| Jun 1, 2026 | 125.15 | 125.15 | 122.00 | 121.35 | 121.35 | -2.22% | 2 |
| May 29, 2026 | 122.50 | 122.50 | 122.50 | 124.10 | 124.10 | 1.80% | 1 |
| May 28, 2026 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | 0.83% | - |
| May 27, 2026 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | 1.47% | - |
| May 26, 2026 | 118.00 | 118.00 | 118.00 | 119.15 | 119.15 | 6.53% | 20 |
| May 25, 2026 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | -4.36% | - |
| May 22, 2026 | 117.15 | 117.15 | 117.15 | 116.95 | 116.95 | 2.23% | 20 |
| May 21, 2026 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | -0.04% | - |
| May 20, 2026 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | 2.28% | - |
| May 19, 2026 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | -1.67% | - |