Emerson Electric Co. (FRA:EMR)
Germany · Delayed Price · Currency is EUR 114.16
-0.02 (-0.02%)
At close: Dec 1, 2025
Emerson Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 114.60 | 114.60 | 114.52 | 114.52 | 114.04 | 2.49% | 65 |
| Oct 23, 2025 | 111.86 | 111.86 | 111.68 | 111.74 | 111.27 | -1.59% | 24 |
| Oct 22, 2025 | 113.54 | 113.54 | 113.54 | 113.54 | 113.07 | 1.76% | - |
| Oct 21, 2025 | 111.58 | 111.58 | 111.58 | 111.58 | 111.11 | 0.09% | - |
| Oct 20, 2025 | 110.80 | 111.48 | 110.80 | 111.48 | 111.01 | 2.43% | 190 |
| Oct 17, 2025 | 108.84 | 108.84 | 108.84 | 108.84 | 108.39 | -2.25% | - |
| Oct 16, 2025 | 111.34 | 111.34 | 111.34 | 111.34 | 110.87 | -0.25% | - |
| Oct 15, 2025 | 111.62 | 111.62 | 111.62 | 111.62 | 111.15 | 1.40% | - |
| Oct 14, 2025 | 109.34 | 110.08 | 109.34 | 110.08 | 109.62 | -0.63% | 3 |
| Oct 13, 2025 | 109.36 | 110.78 | 109.36 | 110.78 | 110.32 | -0.97% | 42 |
| Oct 10, 2025 | 113.50 | 113.50 | 111.86 | 111.86 | 111.39 | -1.84% | 10 |
| Oct 9, 2025 | 113.96 | 113.96 | 113.96 | 113.96 | 113.48 | 1.06% | - |
| Oct 8, 2025 | 112.76 | 112.76 | 112.76 | 112.76 | 112.29 | -1.79% | - |
| Oct 7, 2025 | 114.82 | 114.82 | 114.82 | 114.82 | 114.34 | 1.04% | - |
| Oct 6, 2025 | 115.18 | 115.18 | 113.64 | 113.64 | 113.17 | 0.11% | 100 |
| Oct 3, 2025 | 113.52 | 113.52 | 113.52 | 113.52 | 113.05 | 1.92% | - |
| Oct 2, 2025 | 111.42 | 111.42 | 111.38 | 111.38 | 110.91 | 0.81% | 150 |
| Oct 1, 2025 | 110.48 | 110.48 | 110.48 | 110.48 | 110.02 | 0.20% | - |
| Sep 30, 2025 | 109.68 | 110.26 | 109.68 | 110.26 | 109.80 | -0.31% | 453 |
| Sep 29, 2025 | 109.78 | 110.60 | 109.78 | 110.60 | 110.14 | -0.45% | 288 |
| Sep 26, 2025 | 111.10 | 111.10 | 111.10 | 111.10 | 110.64 | -0.68% | - |
| Sep 25, 2025 | 111.86 | 111.86 | 111.86 | 111.86 | 111.39 | 0.65% | - |
| Sep 24, 2025 | 111.14 | 111.14 | 111.14 | 111.14 | 110.68 | -0.16% | - |
| Sep 23, 2025 | 112.16 | 112.28 | 111.32 | 111.32 | 110.86 | -0.96% | 22 |
| Sep 22, 2025 | 113.44 | 113.44 | 112.40 | 112.40 | 111.93 | 0.63% | 2,000 |