Emerson Electric Co. (FRA:EMR)
Germany · Delayed Price · Currency is EUR 134.85
-1.00 (-0.74%)
At close: Aug 25, 2026
FRA:EMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | -0.74% | - |
| Aug 24, 2026 | 134.15 | 135.85 | 134.15 | 135.85 | 135.85 | 3.11% | 45 |
| Aug 21, 2026 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | -0.94% | 10 |
| Aug 20, 2026 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | -1.48% | 10 |
| Aug 19, 2026 | 135.40 | 136.15 | 135.00 | 135.00 | 135.00 | -4.53% | 430 |
| Aug 18, 2026 | 138.90 | 141.40 | 138.90 | 141.40 | 141.40 | 0.53% | 80 |
| Aug 17, 2026 | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | 0.21% | 35 |
| Aug 14, 2026 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | -2.24% | 35 |
| Aug 13, 2026 | 141.45 | 144.05 | 141.45 | 144.05 | 143.57 | 1.59% | 35 |
| Aug 12, 2026 | 141.80 | 141.80 | 141.80 | 141.80 | 141.33 | 3.39% | - |
| Aug 11, 2026 | 137.15 | 137.15 | 137.15 | 137.15 | 136.69 | -0.11% | - |
| Aug 10, 2026 | 137.30 | 137.30 | 137.30 | 137.30 | 136.84 | 1.18% | - |
| Aug 7, 2026 | 135.70 | 135.70 | 135.70 | 135.70 | 135.25 | -3.14% | - |
| Aug 6, 2026 | 140.10 | 140.10 | 140.10 | 140.10 | 139.63 | 2.23% | - |
| Aug 5, 2026 | 137.05 | 137.05 | 137.05 | 137.05 | 136.59 | 2.05% | - |
| Aug 4, 2026 | 134.30 | 134.30 | 134.30 | 134.30 | 133.85 | 3.11% | - |
| Aug 3, 2026 | 130.25 | 130.25 | 130.25 | 130.25 | 129.82 | 0.70% | - |
| Jul 31, 2026 | 129.35 | 129.35 | 129.35 | 129.35 | 128.92 | 2.05% | - |
| Jul 30, 2026 | 126.75 | 126.75 | 126.75 | 126.75 | 126.33 | -4.12% | - |
| Jul 29, 2026 | 132.20 | 132.20 | 132.20 | 132.20 | 131.76 | -1.01% | - |
| Jul 28, 2026 | 130.60 | 133.55 | 130.60 | 133.55 | 133.10 | 2.38% | 25 |
| Jul 27, 2026 | 130.45 | 130.45 | 130.45 | 130.45 | 130.01 | 2.88% | - |
| Jul 24, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.38 | -0.78% | - |
| Jul 23, 2026 | 121.85 | 127.80 | 121.85 | 127.80 | 127.37 | 5.14% | 1 |
| Jul 22, 2026 | 121.55 | 121.55 | 121.55 | 121.55 | 121.14 | 0.37% | - |
| Jul 21, 2026 | 119.60 | 121.10 | 119.60 | 121.10 | 120.70 | -0.41% | 109 |
| Jul 20, 2026 | 121.60 | 121.60 | 121.60 | 121.60 | 121.19 | 0.25% | - |
| Jul 17, 2026 | 121.30 | 121.30 | 121.30 | 121.30 | 120.89 | 1.68% | - |
| Jul 16, 2026 | 118.60 | 119.30 | 118.60 | 119.30 | 118.90 | -0.08% | 155 |
| Jul 15, 2026 | 118.55 | 119.40 | 118.55 | 119.40 | 119.00 | 0.34% | 57 |
| Jul 14, 2026 | 118.25 | 119.00 | 118.25 | 119.00 | 118.60 | -2.06% | 90 |
| Jul 13, 2026 | 120.80 | 121.50 | 120.80 | 121.50 | 121.09 | 1.21% | 83 |
| Jul 10, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 119.65 | 0.63% | - |
| Jul 9, 2026 | 119.30 | 119.30 | 119.30 | 119.30 | 118.90 | 0.59% | - |
| Jul 8, 2026 | 120.05 | 120.05 | 118.60 | 118.60 | 118.20 | -1.50% | 80 |
| Jul 7, 2026 | 123.30 | 123.30 | 120.40 | 120.40 | 120.00 | -1.15% | 50 |
| Jul 6, 2026 | 121.80 | 121.80 | 121.80 | 121.80 | 121.39 | 0.08% | - |
| Jul 3, 2026 | 121.70 | 121.70 | 121.70 | 121.70 | 121.29 | -0.41% | - |
| Jul 2, 2026 | 122.20 | 122.20 | 122.20 | 122.20 | 121.79 | -2.71% | - |
| Jul 1, 2026 | 124.70 | 125.60 | 124.70 | 125.60 | 125.18 | 0.60% | 70 |
| Jun 30, 2026 | 124.85 | 124.85 | 124.85 | 124.85 | 124.43 | -0.91% | - |
| Jun 29, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.58 | -0.51% | - |
| Jun 26, 2026 | 126.65 | 126.65 | 126.65 | 126.65 | 126.23 | -1.52% | - |
| Jun 25, 2026 | 123.75 | 128.60 | 123.75 | 128.60 | 128.17 | 2.63% | 60 |
| Jun 24, 2026 | 125.30 | 125.30 | 125.30 | 125.30 | 124.88 | -2.64% | - |
| Jun 23, 2026 | 131.00 | 131.00 | 128.70 | 128.70 | 128.27 | -1.42% | 540 |
| Jun 22, 2026 | 130.55 | 130.55 | 130.55 | 130.55 | 130.11 | -0.34% | - |
| Jun 19, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.56 | 0.08% | - |
| Jun 18, 2026 | 129.65 | 130.90 | 129.65 | 130.90 | 130.46 | 2.47% | 100 |
| Jun 17, 2026 | 127.65 | 127.75 | 127.65 | 127.75 | 127.32 | 1.07% | 1 |