Emerson Electric Co. (VIE:EMR)
Austria · Delayed Price · Currency is EUR 123.76
-1.42 (-1.13%)
At close: Jan 30, 2026
Emerson Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 126.12 | 129.56 | 126.12 | 129.56 | 129.56 | 2.68% | - |
| Feb 2, 2026 | 123.04 | 126.18 | 123.04 | 126.18 | 126.18 | 1.96% | - |
| Jan 30, 2026 | 125.40 | 125.82 | 123.76 | 123.76 | 123.76 | -1.13% | - |
| Jan 29, 2026 | 124.10 | 126.06 | 124.10 | 125.18 | 125.18 | 1.02% | - |
| Jan 28, 2026 | 123.38 | 123.92 | 123.36 | 123.92 | 123.92 | 0.36% | - |
| Jan 27, 2026 | 125.30 | 125.40 | 123.48 | 123.48 | 123.48 | -1.63% | - |
| Jan 26, 2026 | 124.68 | 125.52 | 124.42 | 125.52 | 125.52 | -2.01% | - |
| Jan 23, 2026 | 128.04 | 128.58 | 127.88 | 128.10 | 128.10 | 0.02% | 4 |
| Jan 22, 2026 | 128.36 | 129.06 | 128.08 | 128.08 | 128.08 | 0.98% | 8 |
| Jan 21, 2026 | 124.76 | 126.84 | 124.24 | 126.84 | 126.84 | 0.19% | - |
| Jan 20, 2026 | 127.22 | 127.56 | 125.86 | 126.60 | 126.60 | 0.68% | 87 |
| Jan 19, 2026 | 126.82 | 126.82 | 125.74 | 125.74 | 125.74 | -2.74% | 5 |
| Jan 16, 2026 | 127.86 | 129.28 | 127.86 | 129.28 | 129.28 | -0.06% | - |
| Jan 15, 2026 | 128.02 | 129.40 | 128.02 | 129.36 | 129.36 | 1.99% | - |
| Jan 14, 2026 | 125.64 | 126.84 | 125.36 | 126.84 | 126.84 | 0.91% | - |
| Jan 13, 2026 | 124.64 | 125.70 | 124.40 | 125.70 | 125.70 | 1.53% | - |
| Jan 12, 2026 | 122.90 | 123.80 | 122.58 | 123.80 | 123.80 | 0.31% | - |
| Jan 9, 2026 | 123.52 | 123.64 | 123.42 | 123.42 | 123.42 | 0.59% | - |
| Jan 8, 2026 | 121.78 | 122.70 | 121.78 | 122.70 | 122.70 | 0.23% | 4 |
| Jan 7, 2026 | 124.74 | 124.78 | 122.42 | 122.42 | 122.42 | -0.76% | - |
| Jan 6, 2026 | 121.90 | 123.36 | 121.80 | 123.36 | 123.36 | 0.73% | - |
| Jan 5, 2026 | 117.16 | 122.46 | 116.76 | 122.46 | 122.46 | 6.49% | - |
| Jan 2, 2026 | 113.02 | 115.00 | 113.02 | 115.00 | 115.00 | 0.10% | - |
| Dec 30, 2025 | 114.88 | 114.88 | 114.88 | 114.88 | 114.88 | -0.38% | - |
| Dec 29, 2025 | 115.16 | 115.32 | 114.98 | 115.32 | 115.32 | 0.58% | - |
| Dec 23, 2025 | 114.58 | 114.68 | 114.36 | 114.66 | 114.66 | -0.05% | - |
| Dec 22, 2025 | 113.58 | 114.72 | 113.58 | 114.72 | 114.72 | 1.40% | - |
| Dec 19, 2025 | 112.32 | 113.14 | 112.32 | 113.14 | 113.14 | -0.56% | - |
| Dec 18, 2025 | 112.30 | 113.78 | 112.30 | 113.78 | 113.78 | 1.63% | - |
| Dec 17, 2025 | 114.72 | 114.88 | 111.96 | 111.96 | 111.96 | -2.73% | - |
| Dec 16, 2025 | 116.48 | 116.60 | 115.10 | 115.10 | 115.10 | -1.37% | - |
| Dec 15, 2025 | 116.92 | 118.28 | 116.70 | 116.70 | 116.70 | -0.02% | - |
| Dec 12, 2025 | 119.20 | 119.66 | 116.72 | 116.72 | 116.72 | -1.02% | - |
| Dec 11, 2025 | 116.70 | 117.92 | 116.70 | 117.92 | 117.92 | 1.53% | - |
| Dec 10, 2025 | 116.34 | 116.34 | 115.14 | 116.14 | 116.14 | -0.94% | - |
| Dec 9, 2025 | 116.86 | 117.24 | 116.48 | 117.24 | 117.24 | -0.56% | - |
| Dec 8, 2025 | 118.90 | 118.94 | 117.90 | 117.90 | 117.90 | -0.35% | - |
| Dec 5, 2025 | 117.64 | 118.32 | 117.16 | 118.32 | 118.32 | 1.13% | - |
| Dec 4, 2025 | 115.94 | 117.00 | 115.46 | 117.00 | 117.00 | 2.43% | - |
| Dec 3, 2025 | 113.48 | 114.22 | 113.12 | 114.22 | 114.22 | 1.17% | - |
| Dec 2, 2025 | 113.70 | 114.14 | 112.90 | 112.90 | 112.90 | -1.52% | - |
| Dec 1, 2025 | 114.26 | 114.64 | 113.58 | 114.64 | 114.64 | -0.61% | - |
| Nov 28, 2025 | 113.82 | 115.34 | 113.82 | 115.34 | 115.34 | 1.75% | - |
| Nov 27, 2025 | 113.44 | 113.50 | 113.36 | 113.36 | 113.36 | -0.35% | - |
| Nov 26, 2025 | 113.58 | 114.34 | 113.46 | 113.76 | 113.76 | 0.23% | - |
| Nov 25, 2025 | 111.56 | 113.50 | 111.56 | 113.50 | 113.50 | 1.47% | - |
| Nov 24, 2025 | 112.86 | 113.20 | 111.86 | 111.86 | 111.86 | 0.81% | - |
| Nov 21, 2025 | 107.28 | 110.96 | 107.28 | 110.96 | 110.96 | 0.67% | - |
| Nov 20, 2025 | 112.22 | 112.84 | 110.22 | 110.22 | 110.22 | 0.24% | - |
| Nov 19, 2025 | 109.74 | 109.96 | 109.56 | 109.96 | 109.96 | 0.20% | - |