VIE:EMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	113.08	113.70	111.90	113.70	113.70	-0.39%	-
Apr 1, 2026	114.60	114.60	114.06	114.14	114.14	3.33%	-
Mar 31, 2026	109.66	110.46	109.32	110.46	110.46	1.15%	-
Mar 30, 2026	109.08	109.96	109.08	109.20	109.20	-0.35%	-
Mar 27, 2026	109.44	109.58	108.28	109.58	109.58	-1.56%	-
Mar 26, 2026	112.80	112.86	111.32	111.32	111.32	-1.64%	7
Mar 25, 2026	113.68	113.68	112.76	113.18	113.18	0.41%	-
Mar 24, 2026	112.12	112.72	111.22	112.72	112.72	-0.37%	-
Mar 23, 2026	109.72	113.92	109.16	113.14	113.14	1.63%	87
Mar 20, 2026	112.50	112.50	111.28	111.32	111.32	-0.36%	-
Mar 19, 2026	113.26	113.26	111.24	111.72	111.72	-1.72%	-
Mar 18, 2026	115.60	115.60	113.50	113.68	113.68	-0.72%	-
Mar 17, 2026	114.20	114.56	114.20	114.50	114.50	-0.92%	-
Mar 16, 2026	116.74	117.04	115.56	115.56	115.56	-0.65%	-
Mar 13, 2026	114.72	116.32	114.72	116.32	116.32	-0.14%	-
Mar 12, 2026	120.28	120.28	116.48	116.48	116.48	-2.61%	-
Mar 11, 2026	120.80	120.80	119.60	119.60	119.60	-1.76%	-
Mar 10, 2026	122.06	122.26	120.66	121.74	121.74	3.24%	-
Mar 9, 2026	116.12	118.54	116.12	117.92	117.92	-1.17%	-
Mar 6, 2026	122.64	122.64	119.32	119.32	119.32	-2.39%	-
Mar 5, 2026	124.58	124.86	122.24	122.24	122.24	-3.15%	-
Mar 4, 2026	125.18	126.62	125.18	126.22	126.22	-1.17%	-
Mar 3, 2026	128.60	128.60	127.24	127.72	127.72	-0.82%	-
Mar 2, 2026	126.06	128.78	126.06	128.78	128.78	2.24%	-
Feb 27, 2026	128.68	128.96	125.96	125.96	125.96	-1.50%	-
Feb 26, 2026	125.20	127.88	125.20	127.88	127.88	1.32%	-
Feb 25, 2026	128.26	128.48	126.22	126.22	126.22	-1.07%	-
Feb 24, 2026	124.02	127.58	123.74	127.58	127.58	3.24%	-
Feb 23, 2026	125.18	125.42	123.58	123.58	123.58	-1.66%	87
Feb 20, 2026	129.24	129.24	125.66	125.66	125.66	-2.26%	-
Feb 19, 2026	128.12	128.56	127.20	128.56	128.56	-0.26%	-
Feb 18, 2026	125.78	128.90	125.78	128.90	128.90	2.24%	-
Feb 17, 2026	124.24	126.08	124.18	126.08	126.08	1.22%	-
Feb 16, 2026	125.36	125.36	124.26	124.56	124.56	-0.30%	31
Feb 13, 2026	121.50	124.94	121.50	124.94	124.94	-9.28%	87
Feb 11, 2026	136.02	137.72	136.02	137.72	137.25	1.06%	-
Feb 10, 2026	134.46	136.28	134.46	136.28	135.82	1.14%	-
Feb 9, 2026	133.00	134.74	131.76	134.74	134.28	1.97%	-
Feb 6, 2026	128.10	132.14	128.10	132.14	131.69	1.80%	-
Feb 5, 2026	132.64	133.38	128.90	129.80	129.36	-3.44%	162
Feb 4, 2026	132.54	135.00	132.54	134.42	133.96	3.75%	-
Feb 3, 2026	126.12	129.56	126.12	129.56	129.12	2.68%	-
Feb 2, 2026	123.04	126.18	123.04	126.18	125.75	1.96%	-
Jan 30, 2026	125.40	125.82	123.76	123.76	123.34	-1.13%	-
Jan 29, 2026	124.10	126.06	124.10	125.18	124.75	1.02%	-
Jan 28, 2026	123.38	123.92	123.36	123.92	123.50	0.36%	-
Jan 27, 2026	125.30	125.40	123.48	123.48	123.06	-1.63%	-
Jan 26, 2026	124.68	125.52	124.42	125.52	125.09	-2.01%	-
Jan 23, 2026	128.04	128.58	127.88	128.10	127.66	0.02%	4
Jan 22, 2026	128.36	129.06	128.08	128.08	127.65	0.98%	8