Emerson Electric Co. (VIE:EMR)
Austria · Delayed Price · Currency is EUR 112.46
-1.96 (-1.71%)
At close: Oct 22, 2025
Emerson Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 112.74 | 113.06 | 112.40 | 113.06 | 113.06 | 0.53% | - |
| Oct 22, 2025 | 113.94 | 114.52 | 112.46 | 112.46 | 112.46 | -1.71% | - |
| Oct 21, 2025 | 111.96 | 114.42 | 111.64 | 114.42 | 114.42 | 2.93% | - |
| Oct 20, 2025 | 112.52 | 112.52 | 111.06 | 111.16 | 111.16 | 0.51% | - |
| Oct 17, 2025 | 109.16 | 110.60 | 109.16 | 110.60 | 110.60 | -0.65% | - |
| Oct 16, 2025 | 114.02 | 114.02 | 111.32 | 111.32 | 111.32 | -1.10% | - |
| Oct 15, 2025 | 111.94 | 112.56 | 111.94 | 112.56 | 112.56 | 0.45% | - |
| Oct 14, 2025 | 110.00 | 112.06 | 108.82 | 112.06 | 112.06 | 0.27% | - |
| Oct 13, 2025 | 111.62 | 112.10 | 110.96 | 111.76 | 111.76 | -2.05% | - |
| Oct 10, 2025 | 113.80 | 114.10 | 113.62 | 114.10 | 114.10 | 0.05% | - |
| Oct 9, 2025 | 114.48 | 115.08 | 114.04 | 114.04 | 114.04 | -0.37% | - |
| Oct 8, 2025 | 113.30 | 114.46 | 113.30 | 114.46 | 114.46 | 1.65% | - |
| Oct 7, 2025 | 115.20 | 115.92 | 112.60 | 112.60 | 112.60 | -2.27% | - |
| Oct 6, 2025 | 115.40 | 115.40 | 114.24 | 115.22 | 115.22 | 0.30% | - |
| Oct 3, 2025 | 113.78 | 114.88 | 113.56 | 114.88 | 114.88 | 1.77% | - |
| Oct 2, 2025 | 111.72 | 112.88 | 111.44 | 112.88 | 112.88 | 1.02% | - |
| Oct 1, 2025 | 110.72 | 111.74 | 110.50 | 111.74 | 111.74 | 0.78% | - |
| Sep 30, 2025 | 109.90 | 110.88 | 109.78 | 110.88 | 110.88 | 0.93% | - |
| Sep 29, 2025 | 110.04 | 110.34 | 109.86 | 109.86 | 109.86 | -1.74% | - |
| Sep 26, 2025 | 112.76 | 112.76 | 111.58 | 111.80 | 111.80 | 0.59% | - |
| Sep 25, 2025 | 112.16 | 112.32 | 111.14 | 111.14 | 111.14 | -1.37% | - |
| Sep 24, 2025 | 111.66 | 113.32 | 111.66 | 112.68 | 112.68 | 1.00% | - |
| Sep 23, 2025 | 112.68 | 113.12 | 111.56 | 111.56 | 111.56 | -1.13% | - |
| Sep 22, 2025 | 112.70 | 112.84 | 112.38 | 112.84 | 112.84 | 0.75% | - |
| Sep 19, 2025 | 112.00 | 112.36 | 112.00 | 112.00 | 112.00 | 0.57% | - |
| Sep 18, 2025 | 111.42 | 111.98 | 111.36 | 111.36 | 111.36 | 0.96% | - |
| Sep 17, 2025 | 108.90 | 110.30 | 108.90 | 110.30 | 110.30 | 0.58% | - |
| Sep 16, 2025 | 115.12 | 115.12 | 109.66 | 109.66 | 109.66 | -4.84% | 8 |
| Sep 15, 2025 | 115.50 | 115.70 | 115.24 | 115.24 | 115.24 | -0.59% | - |
| Sep 12, 2025 | 116.98 | 117.12 | 115.92 | 115.92 | 115.92 | -0.46% | - |
| Sep 11, 2025 | 114.48 | 116.46 | 113.90 | 116.46 | 116.46 | 2.27% | - |
| Sep 10, 2025 | 112.76 | 113.88 | 112.62 | 113.88 | 113.88 | 1.10% | - |
| Sep 9, 2025 | 112.96 | 112.96 | 112.64 | 112.64 | 112.64 | -0.76% | - |
| Sep 8, 2025 | 113.72 | 113.72 | 112.32 | 113.50 | 113.50 | 1.48% | - |
| Sep 5, 2025 | 114.24 | 114.24 | 111.84 | 111.84 | 111.84 | -0.97% | - |
| Sep 4, 2025 | 109.00 | 112.94 | 109.00 | 112.94 | 112.94 | 1.51% | - |
| Sep 3, 2025 | 112.64 | 112.88 | 111.26 | 111.26 | 111.26 | -0.87% | - |
| Sep 2, 2025 | 112.66 | 112.90 | 112.24 | 112.24 | 112.24 | -0.46% | - |
| Sep 1, 2025 | 112.60 | 112.76 | 112.50 | 112.76 | 112.76 | -0.25% | - |
| Aug 29, 2025 | 115.12 | 115.12 | 113.04 | 113.04 | 113.04 | -1.98% | - |
| Aug 28, 2025 | 114.92 | 115.32 | 114.74 | 115.32 | 115.32 | 0.23% | - |
| Aug 27, 2025 | 114.86 | 115.18 | 114.76 | 115.06 | 115.06 | 0.93% | - |
| Aug 26, 2025 | 113.66 | 114.00 | 113.58 | 114.00 | 114.00 | -0.25% | - |
| Aug 25, 2025 | 113.96 | 114.28 | 113.96 | 114.28 | 114.28 | -0.24% | - |
| Aug 22, 2025 | 112.10 | 114.56 | 112.10 | 114.56 | 114.56 | 2.09% | - |
| Aug 21, 2025 | 112.44 | 112.44 | 111.98 | 112.22 | 112.22 | -0.57% | - |
| Aug 20, 2025 | 112.90 | 112.90 | 112.64 | 112.86 | 112.86 | -0.46% | - |
| Aug 19, 2025 | 112.72 | 113.38 | 112.72 | 113.38 | 113.38 | 0.57% | - |
| Aug 18, 2025 | 112.20 | 112.74 | 112.20 | 112.74 | 112.74 | -0.63% | - |
| Aug 15, 2025 | 115.42 | 115.42 | 113.46 | 113.46 | 113.46 | -0.35% | - |