Emerson Electric Co. (BIT:1EMR)
Italy · Delayed Price · Currency is EUR 143.70
+3.55 (2.53%)
At close: Oct 2, 2026
BIT:1EMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | 2.53% | - |
| Oct 1, 2026 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | 1.05% | - |
| Sep 30, 2026 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | 0.14% | 1 |
| Sep 29, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | -0.14% | - |
| Sep 28, 2026 | 139.15 | 139.15 | 138.80 | 138.70 | 138.70 | -0.29% | 3 |
| Sep 25, 2026 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | 2.58% | - |
| Sep 24, 2026 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | -0.48% | - |
| Sep 23, 2026 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | 1.49% | - |
| Sep 22, 2026 | 133.80 | 133.80 | 133.80 | 134.25 | 134.25 | 1.70% | 60 |
| Sep 21, 2026 | 131.25 | 131.25 | 131.25 | 132.00 | 132.00 | 2.01% | 60 |
| Sep 18, 2026 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | 0.74% | - |
| Sep 17, 2026 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | -0.23% | - |
| Sep 16, 2026 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | 1.74% | - |
| Sep 15, 2026 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | -0.90% | - |
| Sep 14, 2026 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | -1.54% | - |
| Sep 11, 2026 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | 1.45% | - |
| Sep 10, 2026 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | -2.07% | - |
| Sep 9, 2026 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | -1.32% | - |
| Sep 8, 2026 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | -2.00% | - |
| Sep 7, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 2.78% | - |
| Sep 4, 2026 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | 1.90% | - |
| Sep 3, 2026 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | -0.35% | - |
| Sep 2, 2026 | 129.35 | 129.35 | 129.35 | 129.35 | 129.35 | 0.27% | - |
| Sep 1, 2026 | 131.75 | 131.75 | 131.75 | 129.00 | 129.00 | -2.09% | 6 |
| Aug 31, 2026 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | -2.04% | - |
| Aug 28, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | -1.10% | - |
| Aug 27, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.97% | - |
| Aug 26, 2026 | 134.55 | 134.55 | 134.55 | 134.70 | 134.70 | 0.22% | 19 |
| Aug 25, 2026 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | 0.26% | - |
| Aug 24, 2026 | 135.00 | 135.00 | 135.00 | 134.05 | 134.05 | 0.15% | 3 |
| Aug 21, 2026 | 131.75 | 131.75 | 131.75 | 133.85 | 133.85 | -0.34% | 8 |
| Aug 20, 2026 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | -1.29% | - |
| Aug 19, 2026 | 137.30 | 137.30 | 137.30 | 136.05 | 136.05 | -0.33% | 18 |
| Aug 18, 2026 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | -3.19% | - |
| Aug 17, 2026 | 146.60 | 146.60 | 143.00 | 141.00 | 141.00 | -0.70% | 18 |
| 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% | - |