Emerson Electric Co. (FRA:EMR)
Germany · Delayed Price · Currency is EUR 126.36
+2.48 (2.00%)
At close: Jan 30, 2026
Emerson Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | 2.00% | 1 |
| Jan 29, 2026 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | 0.47% | - |
| Jan 28, 2026 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | -1.74% | - |
| Jan 27, 2026 | 125.46 | 125.76 | 125.46 | 125.48 | 125.48 | 1.37% | 100 |
| Jan 26, 2026 | 123.78 | 123.78 | 123.78 | 123.78 | 123.78 | -3.08% | - |
| Jan 23, 2026 | 127.72 | 127.72 | 127.72 | 127.72 | 127.72 | 0.03% | - |
| Jan 22, 2026 | 127.68 | 127.68 | 127.68 | 127.68 | 127.68 | 1.51% | - |
| Jan 21, 2026 | 124.36 | 125.78 | 124.12 | 125.78 | 125.78 | -1.40% | 1,103 |
| Jan 20, 2026 | 127.78 | 127.78 | 127.56 | 127.56 | 127.56 | 2.20% | 40 |
| Jan 19, 2026 | 126.54 | 126.54 | 124.82 | 124.82 | 124.82 | -2.38% | 225 |
| Jan 16, 2026 | 127.86 | 127.86 | 127.86 | 127.86 | 127.86 | -1.49% | - |
| Jan 15, 2026 | 127.22 | 129.80 | 127.22 | 129.80 | 129.80 | 3.61% | 453 |
| Jan 14, 2026 | 125.28 | 125.28 | 125.28 | 125.28 | 125.28 | 0.50% | - |
| Jan 13, 2026 | 124.22 | 124.66 | 124.22 | 124.66 | 124.66 | -0.10% | 40 |
| Jan 12, 2026 | 122.18 | 124.78 | 122.18 | 124.78 | 124.78 | 1.25% | 50 |
| 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 |