Emerson Electric Co. (BIT:1EMR)
Italy · Delayed Price · Currency is EUR 131.35
+2.45 (1.90%)
At close: Sep 4, 2026
BIT:1EMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |