Emerson Electric Co. (ETR:EMR)
Germany · Delayed Price · Currency is EUR 113.80
-1.54 (-1.34%)
At close: Nov 7, 2025
Emerson Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 121.20 | 121.20 | 120.48 | 120.48 | 120.48 | -0.76% | 26 |
| Nov 3, 2025 | 120.18 | 121.40 | 120.02 | 121.40 | 121.40 | 1.23% | 10 |
| Oct 31, 2025 | 119.62 | 119.92 | 117.28 | 119.92 | 119.92 | 0.08% | 56 |
| Oct 30, 2025 | 119.82 | 119.82 | 119.82 | 119.82 | 119.82 | 1.68% | 48 |
| Oct 29, 2025 | 117.84 | 117.84 | 117.84 | 117.84 | 117.84 | 1.83% | - |
| Oct 28, 2025 | 114.28 | 116.06 | 114.26 | 115.72 | 115.72 | 0.45% | 368 |
| Oct 27, 2025 | 114.98 | 115.20 | 114.66 | 115.20 | 115.20 | 0.23% | 23 |
| Oct 24, 2025 | 114.94 | 114.94 | 114.94 | 114.94 | 114.94 | 1.63% | - |
| Oct 23, 2025 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | 0.52% | - |
| Oct 22, 2025 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | -1.63% | - |
| Oct 21, 2025 | 112.26 | 114.38 | 111.60 | 114.38 | 114.38 | 2.86% | 47 |
| Oct 20, 2025 | 111.94 | 112.04 | 110.52 | 111.20 | 111.20 | 0.51% | 205 |
| Oct 17, 2025 | 108.42 | 110.98 | 108.42 | 110.64 | 110.64 | -0.70% | 62 |
| Oct 16, 2025 | 111.90 | 111.90 | 111.42 | 111.42 | 111.42 | -0.78% | 91 |
| Oct 15, 2025 | 112.90 | 112.90 | 112.30 | 112.30 | 112.30 | 0.14% | 4 |
| Oct 14, 2025 | 112.14 | 112.14 | 112.14 | 112.14 | 112.14 | 0.41% | - |
| Oct 13, 2025 | 111.58 | 111.68 | 111.04 | 111.68 | 111.68 | -2.38% | 9 |
| Oct 10, 2025 | 113.76 | 114.40 | 113.76 | 114.40 | 114.40 | 0.35% | 2 |
| Oct 9, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.45% | - |
| Oct 8, 2025 | 115.26 | 115.28 | 112.88 | 114.52 | 114.52 | 1.65% | 238 |
| Oct 7, 2025 | 116.20 | 116.20 | 112.50 | 112.66 | 112.66 | -2.20% | 55 |
| Oct 6, 2025 | 114.64 | 115.20 | 112.78 | 115.20 | 115.20 | 0.23% | 292 |
| Oct 3, 2025 | 113.30 | 115.12 | 111.24 | 114.94 | 114.94 | 1.86% | 432 |
| Oct 2, 2025 | 111.86 | 112.84 | 111.10 | 112.84 | 112.84 | 1.02% | 125 |
| Oct 1, 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.85% | - |
| Sep 30, 2025 | 110.48 | 110.76 | 109.98 | 110.76 | 110.76 | 0.86% | 35 |
| Sep 29, 2025 | 111.08 | 111.08 | 109.82 | 109.82 | 109.82 | -1.82% | 21 |
| Sep 26, 2025 | 111.86 | 111.86 | 111.86 | 111.86 | 111.86 | 0.38% | - |
| Sep 25, 2025 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | -1.21% | - |
| Sep 24, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | 0.88% | - |
| Sep 23, 2025 | 111.82 | 111.82 | 111.82 | 111.82 | 111.82 | -1.03% | - |
| Sep 22, 2025 | 112.32 | 112.98 | 112.32 | 112.98 | 112.98 | 0.91% | 21 |
| Sep 19, 2025 | 111.96 | 111.96 | 111.96 | 111.96 | 111.96 | 0.47% | - |
| Sep 18, 2025 | 112.08 | 112.08 | 111.44 | 111.44 | 111.44 | 0.85% | 10 |
| Sep 17, 2025 | 110.64 | 110.64 | 110.16 | 110.50 | 110.50 | 0.77% | 160 |
| Sep 16, 2025 | 113.40 | 113.40 | 109.66 | 109.66 | 109.66 | -4.76% | 1,952 |
| Sep 15, 2025 | 115.84 | 115.84 | 115.14 | 115.14 | 115.14 | -0.69% | 4 |
| Sep 12, 2025 | 116.16 | 116.16 | 115.56 | 115.94 | 115.94 | -0.43% | 26 |
| Sep 11, 2025 | 109.88 | 116.44 | 109.88 | 116.44 | 116.44 | 2.21% | 13 |
| Sep 10, 2025 | 114.44 | 114.98 | 113.92 | 113.92 | 113.92 | 1.05% | 13 |
| Sep 9, 2025 | 112.74 | 112.74 | 112.74 | 112.74 | 112.74 | -0.60% | - |
| Sep 8, 2025 | 113.42 | 113.42 | 113.42 | 113.42 | 113.42 | 1.39% | - |