Emerson Electric Co. (FRA:EMR)
Germany · Delayed Price · Currency is EUR 141.90
-2.55 (-1.77%)
At close: Oct 23, 2026
FRA:EMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 142.10 | 142.10 | 141.90 | 141.90 | 141.90 | -1.77% | 41 |
| Oct 22, 2026 | 142.80 | 144.45 | 142.80 | 144.45 | 144.45 | -0.14% | 30 |
| Oct 21, 2026 | 142.85 | 144.65 | 142.85 | 144.65 | 144.65 | 1.87% | 394 |
| Oct 20, 2026 | 142.30 | 142.30 | 142.00 | 142.00 | 142.00 | -2.00% | 100 |
| Oct 19, 2026 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | 0.84% | - |
| Oct 16, 2026 | 144.20 | 144.20 | 143.70 | 143.70 | 143.70 | 0.81% | 100 |
| Oct 15, 2026 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | -2.03% | - |
| Oct 14, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 0.52% | - |
| Oct 13, 2026 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | 0.80% | - |
| Oct 12, 2026 | 144.45 | 144.45 | 143.60 | 143.60 | 143.60 | 1.45% | 536 |
| Oct 9, 2026 | 141.65 | 141.65 | 141.55 | 141.55 | 141.55 | 0.11% | 163 |
| Oct 8, 2026 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | -1.39% | - |
| Oct 7, 2026 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | -0.80% | - |
| Oct 6, 2026 | 144.50 | 144.55 | 144.50 | 144.55 | 144.55 | 1.40% | 24 |
| Oct 5, 2026 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | -0.28% | - |
| Oct 2, 2026 | 140.85 | 142.95 | 140.85 | 142.95 | 142.95 | 4.27% | 270 |
| Oct 1, 2026 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | -1.01% | - |
| Sep 30, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | -1.00% | 1 |
| Sep 29, 2026 | 139.55 | 139.90 | 139.55 | 139.90 | 139.90 | 0.72% | 8 |
| Sep 28, 2026 | 137.95 | 138.90 | 137.95 | 138.90 | 138.90 | -0.36% | 25 |
| Sep 25, 2026 | 137.50 | 139.40 | 136.65 | 139.40 | 139.40 | 3.53% | 126 |
| Sep 24, 2026 | 134.65 | 134.65 | 134.65 | 134.65 | 134.65 | 0.19% | - |
| Sep 23, 2026 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | 2.28% | - |
| Sep 22, 2026 | 131.75 | 131.75 | 131.40 | 131.40 | 131.40 | -0.15% | 15 |
| Sep 21, 2026 | 131.75 | 131.75 | 131.60 | 131.60 | 131.60 | 2.61% | 127 |
| Sep 18, 2026 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | -0.27% | - |
| Sep 17, 2026 | 127.40 | 128.60 | 127.40 | 128.60 | 128.60 | 1.06% | 1,715 |
| Sep 16, 2026 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | -0.55% | - |
| Sep 15, 2026 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | -1.54% | - |
| Sep 14, 2026 | 130.35 | 130.35 | 129.95 | 129.95 | 129.95 | 0.12% | 140 |
| Sep 11, 2026 | 127.85 | 129.80 | 127.85 | 129.80 | 129.80 | 1.37% | 13 |
| Sep 10, 2026 | 129.25 | 129.25 | 128.05 | 128.05 | 128.05 | -0.97% | 40 |
| Sep 9, 2026 | 130.75 | 130.75 | 129.30 | 129.30 | 129.30 | -0.88% | 25 |
| Sep 8, 2026 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | -0.11% | - |
| Sep 7, 2026 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | 1.67% | - |
| Sep 4, 2026 | 128.75 | 128.75 | 128.45 | 128.45 | 128.45 | 0.16% | 5 |
| Sep 3, 2026 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | 0.87% | - |
| Sep 2, 2026 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | -3.05% | - |
| Sep 1, 2026 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | -1.17% | - |
| Aug 31, 2026 | 133.55 | 133.55 | 132.65 | 132.70 | 132.70 | -1.41% | 105 |
| Aug 28, 2026 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | -0.41% | - |
| Aug 27, 2026 | 135.15 | 135.15 | 135.15 | 135.15 | 135.15 | 2.23% | - |
| Aug 26, 2026 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | -1.97% | 1 |
| 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 |