Emerson Electric Co. (FRA:EMR)
Germany · Delayed Price · Currency is EUR 137.05
+2.75 (2.05%)
At close: Aug 5, 2026
FRA:EMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | 2.05% | - |
| Aug 4, 2026 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | 3.11% | - |
| Aug 3, 2026 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | 0.70% | - |
| Jul 31, 2026 | 129.35 | 129.35 | 129.35 | 129.35 | 129.35 | 2.05% | - |
| Jul 30, 2026 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | -4.12% | - |
| Jul 29, 2026 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | -1.01% | - |
| Jul 28, 2026 | 130.60 | 133.55 | 130.60 | 133.55 | 133.55 | 2.38% | 25 |
| Jul 27, 2026 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | 2.88% | - |
| Jul 24, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | -0.78% | - |
| Jul 23, 2026 | 121.85 | 127.80 | 121.85 | 127.80 | 127.80 | 5.14% | 1 |
| Jul 22, 2026 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | 0.37% | - |
| Jul 21, 2026 | 119.60 | 121.10 | 119.60 | 121.10 | 121.10 | -0.41% | 109 |
| Jul 20, 2026 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | 0.25% | - |
| Jul 17, 2026 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | 1.68% | - |
| Jul 16, 2026 | 118.60 | 119.30 | 118.60 | 119.30 | 119.30 | -0.08% | 155 |
| Jul 15, 2026 | 118.55 | 119.40 | 118.55 | 119.40 | 119.40 | 0.34% | 57 |
| Jul 14, 2026 | 118.25 | 119.00 | 118.25 | 119.00 | 119.00 | -2.06% | 90 |
| Jul 13, 2026 | 120.80 | 121.50 | 120.80 | 121.50 | 121.50 | 1.21% | 83 |
| Jul 10, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | 0.63% | - |
| Jul 9, 2026 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | 0.59% | - |
| Jul 8, 2026 | 120.05 | 120.05 | 118.60 | 118.60 | 118.60 | -1.50% | 80 |
| Jul 7, 2026 | 123.30 | 123.30 | 120.40 | 120.40 | 120.40 | -1.15% | 50 |
| Jul 6, 2026 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 0.08% | - |
| Jul 3, 2026 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | -0.41% | - |
| Jul 2, 2026 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | -2.71% | - |
| Jul 1, 2026 | 124.70 | 125.60 | 124.70 | 125.60 | 125.60 | 0.60% | 70 |
| Jun 30, 2026 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | -0.91% | - |
| Jun 29, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.51% | - |
| Jun 26, 2026 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | -1.52% | - |
| Jun 25, 2026 | 123.75 | 128.60 | 123.75 | 128.60 | 128.60 | 2.63% | 60 |
| Jun 24, 2026 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | -2.64% | - |
| Jun 23, 2026 | 131.00 | 131.00 | 128.70 | 128.70 | 128.70 | -1.42% | 540 |
| Jun 22, 2026 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | -0.34% | - |
| Jun 19, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.08% | - |
| Jun 18, 2026 | 129.65 | 130.90 | 129.65 | 130.90 | 130.90 | 2.47% | 100 |
| Jun 17, 2026 | 127.65 | 127.75 | 127.65 | 127.75 | 127.75 | 1.07% | 1 |
| Jun 16, 2026 | 126.30 | 127.35 | 126.30 | 126.40 | 126.40 | -0.51% | 361 |
| Jun 15, 2026 | 125.15 | 127.05 | 125.15 | 127.05 | 127.05 | 3.04% | 305 |
| Jun 12, 2026 | 123.05 | 123.30 | 123.05 | 123.30 | 123.30 | 3.57% | 64 |
| Jun 11, 2026 | 118.85 | 119.05 | 118.85 | 119.05 | 119.05 | -3.01% | 22 |
| Jun 10, 2026 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | 2.04% | - |
| Jun 9, 2026 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | -0.70% | - |
| Jun 8, 2026 | 118.95 | 121.15 | 118.95 | 121.15 | 121.15 | -0.12% | 12 |
| Jun 5, 2026 | 121.60 | 121.60 | 121.30 | 121.30 | 121.30 | -0.45% | 43 |
| Jun 4, 2026 | 120.70 | 122.20 | 120.70 | 121.85 | 121.85 | -0.61% | 90 |
| Jun 3, 2026 | 121.35 | 122.60 | 121.35 | 122.60 | 122.60 | 1.57% | 10 |
| Jun 2, 2026 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | -2.03% | - |
| Jun 1, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 1.86% | - |
| May 29, 2026 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | 1.26% | - |
| May 28, 2026 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | -1.24% | - |