Emerson Electric Co. (FRA:EMR)
Germany · Delayed Price · Currency is EUR 114.70
0.00 (0.00%)
At close: Dec 29, 2025
Emerson Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 123.20 | 123.24 | 123.20 | 123.24 | 123.24 | 0.98% | 100 |
| Jan 8, 2026 | 121.34 | 122.04 | 121.34 | 122.04 | 122.04 | -2.09% | 31 |
| Jan 7, 2026 | 124.38 | 124.64 | 124.38 | 124.64 | 124.64 | 2.43% | 42 |
| Jan 6, 2026 | 121.90 | 121.90 | 121.68 | 121.68 | 121.68 | -0.26% | 2 |
| Jan 5, 2026 | 117.02 | 122.00 | 117.02 | 122.00 | 122.00 | 7.83% | 100 |
| Jan 2, 2026 | 113.14 | 113.14 | 113.14 | 113.14 | 113.14 | -1.22% | - |
| Dec 30, 2025 | 114.54 | 114.54 | 114.54 | 114.54 | 114.54 | -0.14% | - |
| Dec 29, 2025 | 115.02 | 115.80 | 114.70 | 114.70 | 114.70 | 0.42% | 118 |
| Dec 23, 2025 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | -0.52% | - |
| Dec 22, 2025 | 113.56 | 114.82 | 113.56 | 114.82 | 114.82 | 2.63% | 440 |
| Dec 19, 2025 | 111.88 | 111.88 | 111.88 | 111.88 | 111.88 | -0.14% | - |
| Dec 18, 2025 | 112.04 | 112.04 | 112.04 | 112.04 | 112.04 | -2.10% | - |
| Dec 17, 2025 | 114.44 | 114.44 | 114.44 | 114.44 | 114.44 | -1.48% | - |
| Dec 16, 2025 | 115.68 | 116.16 | 115.68 | 116.16 | 116.16 | -0.95% | 57 |
| Dec 15, 2025 | 117.00 | 117.34 | 117.00 | 117.28 | 117.28 | -2.09% | 422 |
| Dec 12, 2025 | 119.52 | 119.78 | 119.52 | 119.78 | 119.78 | 3.33% | 80 |
| Dec 11, 2025 | 115.92 | 115.92 | 115.92 | 115.92 | 115.92 | 0.10% | - |
| Dec 10, 2025 | 116.06 | 116.06 | 115.80 | 115.80 | 115.80 | -0.57% | 25 |
| Dec 9, 2025 | 116.46 | 116.46 | 116.46 | 116.46 | 116.46 | -0.94% | - |
| Dec 8, 2025 | 117.56 | 117.56 | 117.56 | 117.56 | 117.56 | 0.27% | - |
| Dec 5, 2025 | 117.24 | 117.24 | 117.24 | 117.24 | 117.24 | 1.47% | - |
| Dec 4, 2025 | 115.54 | 115.54 | 115.54 | 115.54 | 115.54 | 1.96% | - |
| Dec 3, 2025 | 113.32 | 113.32 | 113.32 | 113.32 | 113.32 | -0.81% | - |
| Dec 2, 2025 | 113.10 | 114.24 | 113.10 | 114.24 | 114.24 | 0.07% | 509 |
| Dec 1, 2025 | 114.16 | 114.16 | 114.16 | 114.16 | 114.16 | -0.02% | - |
| Nov 28, 2025 | 114.58 | 114.58 | 114.12 | 114.18 | 114.18 | 0.99% | 524 |
| Nov 27, 2025 | 112.96 | 113.06 | 112.96 | 113.06 | 113.06 | 0.02% | 50 |
| Nov 26, 2025 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | 0.82% | - |
| Nov 25, 2025 | 111.54 | 112.12 | 111.54 | 112.12 | 112.12 | -0.95% | 250 |
| Nov 24, 2025 | 112.76 | 113.20 | 111.98 | 113.20 | 113.20 | 5.66% | 374 |
| Nov 21, 2025 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | -4.25% | - |
| Nov 20, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 2.68% | - |
| Nov 19, 2025 | 109.10 | 109.10 | 108.98 | 108.98 | 108.98 | 0.76% | 100 |
| Nov 18, 2025 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | -1.40% | - |
| Nov 17, 2025 | 109.84 | 109.84 | 109.70 | 109.70 | 109.70 | -0.62% | 200 |
| Nov 14, 2025 | 109.38 | 110.38 | 109.38 | 110.38 | 110.38 | -3.29% | 360 |
| Nov 13, 2025 | 114.14 | 114.14 | 114.14 | 114.14 | 113.66 | 2.13% | - |
| Nov 12, 2025 | 111.76 | 111.76 | 111.76 | 111.76 | 111.29 | -0.68% | - |
| Nov 11, 2025 | 112.14 | 112.52 | 112.14 | 112.52 | 112.05 | -0.48% | 70 |
| Nov 10, 2025 | 113.06 | 113.06 | 113.06 | 113.06 | 112.59 | -0.65% | - |
| Nov 7, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | 113.32 | -1.34% | - |
| Nov 6, 2025 | 114.52 | 115.34 | 114.52 | 115.34 | 114.86 | -3.82% | 30 |
| Nov 5, 2025 | 119.92 | 119.92 | 119.92 | 119.92 | 119.42 | -0.45% | - |
| Nov 4, 2025 | 120.46 | 120.46 | 120.46 | 120.46 | 119.96 | -0.25% | - |
| Nov 3, 2025 | 120.76 | 120.76 | 120.76 | 120.76 | 120.26 | 2.06% | - |
| Oct 31, 2025 | 118.32 | 118.32 | 118.32 | 118.32 | 117.83 | 1.30% | - |
| Oct 30, 2025 | 116.80 | 116.80 | 116.80 | 116.80 | 116.31 | 1.23% | - |
| Oct 29, 2025 | 115.38 | 115.38 | 115.38 | 115.38 | 114.90 | 0.44% | - |
| Oct 28, 2025 | 114.88 | 114.88 | 114.88 | 114.88 | 114.40 | 0.14% | - |
| Oct 27, 2025 | 114.72 | 114.72 | 114.72 | 114.72 | 114.24 | 0.17% | - |