Emerson Electric Co. (BIT:1EMR)
Italy · Delayed Price · Currency is EUR 130.80
+6.50 (5.23%)
At close: May 7, 2026
BIT:1EMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 130.80 | 130.80 | 130.80 | 130.80 | - | 5.23% | - |
| May 6, 2026 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | 1.68% | - |
| May 5, 2026 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | 6.07% | - |
| May 4, 2026 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | -3.76% | - |
| Apr 30, 2026 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | 2.09% | - |
| Apr 29, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | -0.85% | - |
| Apr 28, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | -1.17% | - |
| Apr 27, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | 1.57% | - |
| Apr 24, 2026 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | -3.12% | - |
| Apr 23, 2026 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | -1.18% | - |
| Apr 22, 2026 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | 2.41% | - |
| Apr 21, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | -3.18% | - |
| Apr 20, 2026 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | 1.31% | - |
| Apr 17, 2026 | 121.25 | 121.25 | 121.25 | 122.55 | 122.55 | 2.42% | 10 |
| Apr 16, 2026 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | -0.25% | - |
| Apr 15, 2026 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | -2.48% | - |
| Apr 14, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1.07% | - |
| Apr 13, 2026 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | -1.50% | - |
| Apr 10, 2026 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | 0.94% | - |
| Apr 9, 2026 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -0.37% | - |
| Apr 8, 2026 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | 7.34% | - |
| Apr 7, 2026 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | 0.59% | - |
| Apr 2, 2026 | 112.68 | 113.56 | 112.68 | 113.78 | 113.78 | -0.39% | 300 |
| Apr 1, 2026 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | 3.11% | - |
| Mar 31, 2026 | 111.22 | 111.22 | 111.22 | 110.78 | 110.78 | 1.47% | 10 |
| Mar 30, 2026 | 109.18 | 109.18 | 109.18 | 109.18 | 109.18 | -0.40% | - |
| Mar 27, 2026 | 109.62 | 109.62 | 109.62 | 109.62 | 109.62 | -1.60% | - |
| Mar 26, 2026 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | -1.42% | - |
| Mar 25, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.21% | - |
| Mar 24, 2026 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | -0.16% | - |
| Mar 23, 2026 | 112.94 | 112.94 | 112.94 | 112.94 | 112.94 | 1.46% | - |
| Mar 20, 2026 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | -0.62% | - |
| Mar 19, 2026 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | -1.36% | - |
| Mar 18, 2026 | 113.56 | 113.56 | 113.56 | 113.56 | 113.56 | -1.22% | - |
| Mar 17, 2026 | 114.96 | 114.96 | 114.96 | 114.96 | 114.96 | -0.61% | - |
| Mar 16, 2026 | 115.66 | 115.66 | 115.66 | 115.66 | 115.66 | -0.45% | - |
| Mar 13, 2026 | 116.18 | 116.18 | 116.18 | 116.18 | 116.18 | -0.51% | - |
| Mar 12, 2026 | 116.78 | 116.78 | 116.78 | 116.78 | 116.78 | -2.24% | - |
| Mar 11, 2026 | 119.46 | 119.46 | 119.46 | 119.46 | 119.46 | -1.68% | - |
| Mar 10, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 2.95% | - |
| Mar 9, 2026 | 118.02 | 118.02 | 118.02 | 118.02 | 118.02 | -1.19% | - |
| Mar 6, 2026 | 119.44 | 119.44 | 119.44 | 119.44 | 119.44 | -2.05% | - |
| Mar 5, 2026 | 121.94 | 121.94 | 121.94 | 121.94 | 121.94 | -2.76% | - |
| Mar 4, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | -1.80% | - |
| Mar 3, 2026 | 126.44 | 126.44 | 126.44 | 127.70 | 127.70 | -0.85% | 23 |
| Mar 2, 2026 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | 2.11% | - |
| Feb 27, 2026 | 126.14 | 126.14 | 126.14 | 126.14 | 126.14 | -1.38% | - |
| Feb 26, 2026 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | 1.28% | - |
| Feb 25, 2026 | 129.48 | 129.48 | 129.48 | 126.28 | 126.28 | -1.16% | 50 |
| Feb 24, 2026 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | 3.43% | - |