Skip to main content
logo
Emerson Electric Co. (VIE:EMR)
Austria flag Austria · Delayed Price · Currency is EUR
125.70
-1.55 (-1.22%)
At close: Jun 26, 2026

VIE:EMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026127.45127.55127.30127.55-0.24%-
Jun 25, 2026124.70127.25124.70127.25127.250.99%-
Jun 24, 2026126.35126.65125.70126.00126.00-0.59%-
Jun 23, 2026130.75130.75126.75126.75126.75-4.01%-
Jun 22, 2026131.05132.05131.05132.05132.05-0.15%-
Jun 19, 2026131.45133.60131.45132.25132.25-0.26%-
Jun 18, 2026129.55132.60129.55132.60132.601.22%-
Jun 17, 2026127.80131.00127.80131.00131.000.61%-
Jun 16, 2026126.65130.20126.30130.20130.202.00%-
Jun 15, 2026124.50127.65124.50127.65127.653.36%-
Jun 12, 2026123.45124.10123.45123.50123.503.22%-
Jun 11, 2026119.30120.30119.30119.65119.65-0.99%-
Jun 10, 2026121.80123.15120.85120.85120.85-0.21%-
Jun 9, 2026120.65121.35120.60121.10121.100.25%-
Jun 8, 2026119.55120.80119.55120.80120.800.12%-
Jun 5, 2026122.10122.25120.65120.65120.65-1.23%-
Jun 4, 2026121.80122.15121.60122.15122.15-0.73%-
Jun 3, 2026121.65123.05121.30123.05123.051.28%3
Jun 2, 2026121.35121.85121.35121.50121.50-0.04%-
Jun 1, 2026123.55123.65121.20121.55121.55-2.25%-
May 29, 2026120.50124.35120.50124.35124.352.09%-
May 28, 2026119.15121.80119.15121.80121.800.62%-
May 27, 2026121.40121.70121.05121.05121.051.59%-
May 26, 2026119.05119.15118.40119.15119.150.51%-
May 25, 2026118.50118.65118.50118.55118.551.32%-
May 22, 2026116.65117.00116.00117.00117.002.45%-
May 21, 2026114.05114.90113.65114.20114.20-0.13%59
May 20, 2026112.40114.35112.35114.35114.351.96%-
May 19, 2026114.10114.10112.15112.15112.15-1.19%-
May 18, 2026114.10114.10113.50113.50113.50-1.13%-
May 15, 2026117.65117.65114.80114.80114.80-1.69%-
May 13, 2026117.35117.35116.85117.25116.771.74%-
May 12, 2026118.10118.70115.25115.25114.78-2.66%-
May 11, 2026119.40121.20118.40118.40117.92-0.96%-
May 8, 2026120.50120.80119.55119.55119.07-2.29%-
May 7, 2026125.70125.95122.35122.35121.85-1.37%-
May 6, 2026117.65124.05117.65124.05123.553.55%92
May 5, 2026115.95119.80115.95119.80119.311.57%-
May 4, 2026117.40117.95117.00117.95117.47-1.54%-
Apr 30, 2026116.10119.80116.10119.80119.312.44%-
Apr 29, 2026118.35118.60116.95116.95116.48-1.06%-
Apr 28, 2026120.45121.30118.20118.20117.72-1.34%-
Apr 27, 2026120.25120.45119.80119.80119.31-1.07%-
Apr 24, 2026120.50121.65120.50121.10120.61-0.62%-
Apr 23, 2026120.20121.85120.10121.85121.36-0.93%-
Apr 22, 2026124.70125.05123.00123.00122.50-0.57%-
Apr 21, 2026124.90125.55123.70123.70123.20-0.48%-
Apr 20, 2026123.30124.30123.30124.30123.801.14%-
Apr 17, 2026118.05122.90118.05122.90122.402.97%-
Apr 16, 2026119.25119.60119.25119.35118.87-0.42%-