Emerson Electric Co. (BIT:1EMR)
Italy · Delayed Price · Currency is EUR 123.00
+6.85 (5.90%)
At close: Jul 6, 2026
BIT:1EMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | -0.91% | - |
| May 15, 2026 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | -8.41% | - |
| May 14, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | 6.72% | - |
| May 13, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 2.22% | - |
| May 12, 2026 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 2.27% | - |
| May 11, 2026 | 120.20 | 120.20 | 120.20 | 112.40 | 112.40 | -6.06% | 1 |
| May 8, 2026 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | -2.01% | - |
| May 7, 2026 | 130.80 | 130.80 | 130.80 | 122.10 | 122.10 | -1.77% | 1 |
| 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% | - |