Emerson Electric Co. (FRA:EMR)
Germany · Delayed Price · Currency is EUR 112.68
-1.40 (-1.23%)
At close: Apr 2, 2026
FRA:EMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 112.66 | 112.68 | 112.66 | 112.68 | 112.68 | -1.23% | 80 |
| Apr 1, 2026 | 113.98 | 114.08 | 113.96 | 114.08 | 114.08 | 4.99% | 50 |
| Mar 31, 2026 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | 0.33% | - |
| Mar 30, 2026 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | -0.90% | - |
| Mar 27, 2026 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | -2.36% | - |
| Mar 26, 2026 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | -1.18% | - |
| Mar 25, 2026 | 112.28 | 113.26 | 112.28 | 113.26 | 113.26 | 1.98% | 135 |
| Mar 24, 2026 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | -1.72% | - |
| Mar 23, 2026 | 107.74 | 113.00 | 107.74 | 113.00 | 113.00 | -0.09% | 177 |
| Mar 20, 2026 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | 2.82% | 1 |
| Mar 19, 2026 | 113.10 | 113.10 | 110.00 | 110.00 | 110.00 | -4.76% | 195 |
| Mar 18, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 1.26% | - |
| Mar 17, 2026 | 114.06 | 114.06 | 114.06 | 114.06 | 114.06 | -1.94% | - |
| Mar 16, 2026 | 116.32 | 116.32 | 116.32 | 116.32 | 116.32 | 1.57% | - |
| Mar 13, 2026 | 114.52 | 114.52 | 114.52 | 114.52 | 114.52 | -3.78% | - |
| Mar 12, 2026 | 119.02 | 119.02 | 119.02 | 119.02 | 119.02 | -1.03% | - |
| Mar 11, 2026 | 120.26 | 120.26 | 120.26 | 120.26 | 120.26 | -1.67% | - |
| Mar 10, 2026 | 121.20 | 122.30 | 121.20 | 122.30 | 122.30 | 5.41% | 100 |
| Mar 9, 2026 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | -4.70% | - |
| Mar 6, 2026 | 122.48 | 122.48 | 121.74 | 121.74 | 121.74 | -2.09% | 13 |
| Mar 5, 2026 | 124.34 | 124.34 | 124.34 | 124.34 | 124.34 | -0.21% | - |
| Mar 4, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -2.75% | - |
| Mar 3, 2026 | 128.30 | 128.30 | 125.92 | 128.12 | 128.12 | 1.80% | 330 |
| Mar 2, 2026 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | -2.02% | - |
| Feb 27, 2026 | 128.46 | 128.46 | 128.46 | 128.46 | 128.46 | 3.15% | - |
| Feb 26, 2026 | 124.54 | 124.54 | 124.54 | 124.54 | 124.54 | -2.52% | - |
| Feb 25, 2026 | 127.80 | 127.80 | 127.76 | 127.76 | 127.76 | 3.58% | 8 |
| Feb 24, 2026 | 123.74 | 124.14 | 123.34 | 123.34 | 123.34 | -0.69% | 135 |
| Feb 23, 2026 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | -1.07% | - |
| Feb 20, 2026 | 128.62 | 128.62 | 125.54 | 125.54 | 125.54 | -2.35% | 50 |
| Feb 19, 2026 | 127.96 | 128.56 | 127.96 | 128.56 | 128.56 | 2.32% | 102 |
| Feb 18, 2026 | 125.48 | 125.64 | 125.48 | 125.64 | 125.64 | 1.63% | 49 |
| Feb 17, 2026 | 123.88 | 123.88 | 123.62 | 123.62 | 123.62 | -1.07% | 37 |
| Feb 16, 2026 | 125.02 | 125.84 | 124.96 | 124.96 | 124.96 | 2.26% | 25 |
| Feb 13, 2026 | 120.98 | 122.20 | 120.98 | 122.20 | 122.20 | -6.07% | 43 |
| Feb 12, 2026 | 130.48 | 131.04 | 130.10 | 130.10 | 129.63 | -4.32% | 79 |
| Feb 11, 2026 | 135.94 | 136.64 | 135.94 | 135.98 | 135.49 | 0.50% | 96 |
| Feb 10, 2026 | 134.24 | 135.30 | 134.24 | 135.30 | 134.81 | 1.85% | 149 |
| Feb 9, 2026 | 132.84 | 132.84 | 132.84 | 132.84 | 132.36 | 0.74% | - |
| Feb 6, 2026 | 127.74 | 131.86 | 127.74 | 131.86 | 131.39 | -0.23% | 90 |
| Feb 5, 2026 | 132.16 | 132.16 | 132.16 | 132.16 | 131.68 | 0.81% | - |
| Feb 4, 2026 | 131.10 | 131.10 | 131.10 | 131.10 | 130.63 | 2.90% | - |
| Feb 3, 2026 | 125.80 | 127.40 | 125.80 | 127.40 | 126.94 | 4.36% | 220 |
| Feb 2, 2026 | 122.08 | 122.08 | 122.08 | 122.08 | 121.64 | -3.39% | - |
| Jan 30, 2026 | 126.36 | 126.36 | 126.36 | 126.36 | 125.91 | 2.00% | 1 |
| Jan 29, 2026 | 123.88 | 123.88 | 123.88 | 123.88 | 123.43 | 0.47% | - |
| Jan 28, 2026 | 123.30 | 123.30 | 123.30 | 123.30 | 122.86 | -1.74% | - |
| Jan 27, 2026 | 125.46 | 125.76 | 125.46 | 125.48 | 125.03 | 1.37% | 100 |
| Jan 26, 2026 | 123.78 | 123.78 | 123.78 | 123.78 | 123.34 | -3.08% | - |
| Jan 23, 2026 | 127.72 | 127.72 | 127.72 | 127.72 | 127.26 | 0.03% | - |