Emerson Electric Co. (VIE:EMR)
Austria · Delayed Price · Currency is EUR 110.14
-1.66 (-1.48%)
Last updated: Sep 29, 2025, 11:00 AM CET
Emerson Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 13, 2025 | 113.76 | 113.86 | 113.68 | 113.86 | 113.41 | 0.49% | - |
| Aug 12, 2025 | 113.80 | 113.82 | 113.30 | 113.30 | 112.85 | -0.56% | - |
| Aug 11, 2025 | 114.14 | 114.46 | 113.94 | 113.94 | 113.49 | -0.54% | - |
| Aug 8, 2025 | 114.28 | 114.58 | 114.28 | 114.56 | 114.10 | 1.15% | - |
| Aug 7, 2025 | 115.20 | 116.02 | 113.26 | 113.26 | 112.81 | 3.76% | - |
| Aug 6, 2025 | 123.68 | 123.68 | 109.16 | 109.16 | 108.73 | -10.85% | 88 |
| Aug 5, 2025 | 124.02 | 124.02 | 122.44 | 122.44 | 121.95 | -0.33% | 70 |
| Aug 4, 2025 | 123.62 | 123.62 | 122.84 | 122.84 | 122.35 | 0.52% | - |
| Aug 1, 2025 | 126.92 | 126.92 | 122.20 | 122.20 | 121.71 | -4.11% | - |
| Jul 31, 2025 | 128.04 | 128.70 | 127.44 | 127.44 | 126.93 | 0.02% | - |
| Jul 30, 2025 | 127.70 | 128.66 | 127.42 | 127.42 | 126.91 | -0.09% | - |
| Jul 29, 2025 | 129.66 | 129.76 | 127.54 | 127.54 | 127.03 | -0.62% | - |
| Jul 28, 2025 | 128.04 | 128.60 | 128.04 | 128.34 | 127.83 | 1.89% | - |
| Jul 25, 2025 | 125.02 | 125.96 | 125.02 | 125.96 | 125.46 | 1.01% | - |
| Jul 24, 2025 | 123.56 | 124.70 | 123.56 | 124.70 | 124.20 | 0.03% | - |
| Jul 23, 2025 | 123.38 | 124.66 | 123.38 | 124.66 | 124.16 | 1.88% | - |
| Jul 22, 2025 | 122.32 | 122.36 | 121.88 | 122.36 | 121.87 | -0.87% | - |
| Jul 21, 2025 | 124.14 | 124.22 | 123.44 | 123.44 | 122.95 | -0.60% | - |
| Jul 18, 2025 | 124.48 | 124.48 | 124.02 | 124.18 | 123.69 | 0.40% | - |