Emerson Electric Co. (VIE:EMR)
Austria · Delayed Price · Currency is EUR 115.76
+1.54 (1.35%)
Last updated: Dec 4, 2025, 1:00 PM CET
Emerson Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 18, 2025 | 109.10 | 109.74 | 109.04 | 109.74 | 109.74 | -1.65% | - |
| Nov 17, 2025 | 110.20 | 111.58 | 109.68 | 111.58 | 111.58 | 0.60% | - |
| Nov 14, 2025 | 109.78 | 110.92 | 108.74 | 110.92 | 110.92 | -3.38% | - |
| Nov 12, 2025 | 111.94 | 114.80 | 111.94 | 114.80 | 114.32 | 2.23% | - |
| Nov 11, 2025 | 112.46 | 112.46 | 112.24 | 112.30 | 111.83 | 0.74% | - |
| Nov 10, 2025 | 112.98 | 113.34 | 111.48 | 111.48 | 111.02 | -0.62% | - |
| Nov 7, 2025 | 114.22 | 114.22 | 112.18 | 112.18 | 111.71 | -3.03% | - |
| Nov 6, 2025 | 114.76 | 115.68 | 114.24 | 115.68 | 115.20 | 0.49% | - |
| Nov 5, 2025 | 119.74 | 119.74 | 115.12 | 115.12 | 114.64 | -4.54% | 270 |
| Nov 4, 2025 | 121.30 | 121.30 | 120.14 | 120.60 | 120.10 | -0.63% | - |
| Nov 3, 2025 | 120.88 | 121.64 | 120.88 | 121.36 | 120.86 | 1.25% | - |
| Oct 31, 2025 | 119.12 | 119.86 | 118.38 | 119.86 | 119.36 | 0.12% | - |
| Oct 30, 2025 | 117.40 | 119.72 | 117.04 | 119.72 | 119.22 | 1.77% | - |
| Oct 29, 2025 | 115.42 | 117.64 | 115.16 | 117.64 | 117.15 | 1.64% | - |
| Oct 28, 2025 | 115.30 | 115.76 | 114.66 | 115.74 | 115.26 | 0.52% | - |
| Oct 27, 2025 | 114.96 | 115.52 | 114.64 | 115.14 | 114.66 | 0.07% | - |
| Oct 24, 2025 | 114.96 | 115.06 | 114.94 | 115.06 | 114.58 | 1.77% | - |
| Oct 23, 2025 | 112.74 | 113.06 | 112.40 | 113.06 | 112.59 | 0.53% | - |
| Oct 22, 2025 | 113.94 | 114.52 | 112.46 | 112.46 | 111.99 | -1.71% | - |
| Oct 21, 2025 | 111.96 | 114.42 | 111.64 | 114.42 | 113.94 | 2.93% | - |
| Oct 20, 2025 | 112.52 | 112.52 | 111.06 | 111.16 | 110.70 | 0.51% | - |
| Oct 17, 2025 | 109.16 | 110.60 | 109.16 | 110.60 | 110.14 | -0.65% | - |
| Oct 16, 2025 | 114.02 | 114.02 | 111.32 | 111.32 | 110.86 | -1.10% | - |
| Oct 15, 2025 | 111.94 | 112.56 | 111.94 | 112.56 | 112.09 | 0.45% | - |
| Oct 14, 2025 | 110.00 | 112.06 | 108.82 | 112.06 | 111.59 | 0.27% | - |
| Oct 13, 2025 | 111.62 | 112.10 | 110.96 | 111.76 | 111.30 | -2.05% | - |
| Oct 10, 2025 | 113.80 | 114.10 | 113.62 | 114.10 | 113.63 | 0.05% | - |
| Oct 9, 2025 | 114.48 | 115.08 | 114.04 | 114.04 | 113.57 | -0.37% | - |
| Oct 8, 2025 | 113.30 | 114.46 | 113.30 | 114.46 | 113.98 | 1.65% | - |
| Oct 7, 2025 | 115.20 | 115.92 | 112.60 | 112.60 | 112.13 | -2.27% | - |
| Oct 6, 2025 | 115.40 | 115.40 | 114.24 | 115.22 | 114.74 | 0.30% | - |
| Oct 3, 2025 | 113.78 | 114.88 | 113.56 | 114.88 | 114.40 | 1.77% | - |
| Oct 2, 2025 | 111.72 | 112.88 | 111.44 | 112.88 | 112.41 | 1.02% | - |
| Oct 1, 2025 | 110.72 | 111.74 | 110.50 | 111.74 | 111.28 | 0.78% | - |
| Sep 30, 2025 | 109.90 | 110.88 | 109.78 | 110.88 | 110.42 | 0.93% | - |
| Sep 29, 2025 | 110.04 | 110.34 | 109.86 | 109.86 | 109.40 | -1.74% | - |
| Sep 26, 2025 | 112.76 | 112.76 | 111.58 | 111.80 | 111.34 | 0.59% | - |
| Sep 25, 2025 | 112.16 | 112.32 | 111.14 | 111.14 | 110.68 | -1.37% | - |