Emerson Electric Co. (VIE:EMR)
Austria · Delayed Price · Currency is EUR 153.00
+2.80 (1.86%)
At close: Oct 29, 2026
VIE:EMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 152.30 | 153.00 | 149.95 | 153.00 | 153.00 | 1.86% | - |
| Oct 28, 2026 | 149.00 | 151.25 | 149.00 | 150.20 | 150.20 | 1.66% | - |
| Oct 27, 2026 | 145.45 | 147.75 | 145.45 | 147.75 | 147.75 | 2.60% | - |
| Oct 23, 2026 | 143.10 | 144.00 | 141.85 | 144.00 | 144.00 | 2.82% | - |
| Oct 22, 2026 | 144.25 | 145.45 | 140.05 | 140.05 | 140.05 | -3.51% | - |
| Oct 21, 2026 | 143.55 | 145.15 | 143.15 | 145.15 | 145.15 | 1.97% | - |
| Oct 20, 2026 | 143.50 | 143.50 | 140.75 | 142.35 | 142.35 | -1.42% | - |
| Oct 19, 2026 | 145.30 | 145.65 | 144.40 | 144.40 | 144.40 | 0.21% | - |
| Oct 16, 2026 | 144.50 | 144.60 | 144.10 | 144.10 | 144.10 | 1.09% | - |
| Oct 15, 2026 | 143.95 | 144.30 | 142.55 | 142.55 | 142.55 | -1.32% | - |
| Oct 14, 2026 | 146.15 | 147.05 | 144.45 | 144.45 | 144.45 | 0.59% | - |
| Oct 13, 2026 | 146.10 | 146.10 | 143.60 | 143.60 | 143.60 | -0.76% | - |
| Oct 12, 2026 | 144.85 | 144.85 | 144.60 | 144.70 | 144.70 | 0.52% | - |
| Oct 9, 2026 | 141.75 | 143.95 | 141.75 | 143.95 | 143.95 | 2.57% | - |
| Oct 8, 2026 | 141.45 | 141.55 | 140.35 | 140.35 | 140.35 | -1.13% | - |
| Oct 7, 2026 | 143.50 | 144.10 | 141.95 | 141.95 | 141.95 | -2.27% | - |
| Oct 6, 2026 | 145.30 | 145.30 | 144.95 | 145.25 | 145.25 | 0.14% | - |
| Oct 5, 2026 | 144.30 | 145.05 | 143.95 | 145.05 | 145.05 | 0.80% | - |
| Oct 2, 2026 | 141.30 | 143.90 | 141.30 | 143.90 | 143.90 | 2.53% | - |
| Oct 1, 2026 | 137.45 | 140.35 | 136.95 | 140.35 | 140.35 | 1.23% | - |
| Sep 30, 2026 | 139.05 | 139.10 | 138.55 | 138.65 | 138.65 | 0.07% | - |
| Sep 29, 2026 | 140.15 | 141.30 | 138.55 | 138.55 | 138.55 | -0.18% | - |
| Sep 28, 2026 | 138.60 | 138.80 | 137.95 | 138.80 | 138.80 | -0.39% | - |
| Sep 25, 2026 | 137.35 | 139.35 | 137.35 | 139.35 | 139.35 | 2.73% | - |
| Sep 24, 2026 | 135.00 | 135.65 | 134.10 | 135.65 | 135.65 | -0.33% | - |
| Sep 23, 2026 | 135.15 | 136.10 | 134.75 | 136.10 | 136.10 | 1.30% | - |
| Sep 22, 2026 | 132.30 | 134.35 | 132.30 | 134.35 | 134.35 | 1.74% | - |
| Sep 21, 2026 | 131.40 | 133.05 | 131.40 | 132.05 | 132.05 | 2.05% | - |
| Sep 18, 2026 | 128.70 | 129.40 | 128.55 | 129.40 | 129.40 | 0.70% | - |
| Sep 17, 2026 | 128.85 | 129.75 | 128.05 | 128.50 | 128.50 | -0.19% | - |
| Sep 16, 2026 | 127.65 | 128.75 | 127.45 | 128.75 | 128.75 | 1.74% | - |
| Sep 15, 2026 | 128.70 | 129.05 | 126.55 | 126.55 | 126.55 | -0.86% | - |
| Sep 14, 2026 | 131.10 | 131.60 | 127.65 | 127.65 | 127.65 | -1.77% | 81 |
| Sep 11, 2026 | 128.35 | 129.95 | 128.35 | 129.95 | 129.95 | 1.64% | - |
| Sep 10, 2026 | 129.70 | 129.80 | 127.85 | 127.85 | 127.85 | -1.96% | - |
| Sep 9, 2026 | 130.95 | 131.10 | 129.60 | 130.40 | 130.40 | -1.40% | - |
| Sep 8, 2026 | 132.40 | 132.40 | 131.40 | 132.25 | 132.25 | -0.30% | - |
| Sep 7, 2026 | 131.30 | 132.75 | 131.30 | 132.65 | 132.65 | 0.95% | - |
| Sep 4, 2026 | 129.05 | 131.40 | 129.05 | 131.40 | 131.40 | 1.66% | - |
| Sep 3, 2026 | 128.45 | 129.25 | 128.45 | 129.25 | 129.25 | -0.04% | - |
| Sep 2, 2026 | 127.70 | 129.30 | 127.40 | 129.30 | 129.30 | 0.27% | - |
| Sep 1, 2026 | 131.55 | 131.85 | 128.95 | 128.95 | 128.95 | -2.13% | - |
| Aug 31, 2026 | 134.25 | 134.25 | 131.75 | 131.75 | 131.75 | -1.90% | - |
| Aug 28, 2026 | 135.40 | 136.45 | 134.30 | 134.30 | 134.30 | -1.29% | - |
| Aug 27, 2026 | 136.05 | 136.05 | 135.85 | 136.05 | 136.05 | 1.04% | - |
| Aug 26, 2026 | 132.95 | 134.65 | 132.95 | 134.65 | 134.65 | 0.26% | - |
| Aug 25, 2026 | 135.40 | 136.30 | 134.30 | 134.30 | 134.30 | -0.04% | - |
| Aug 24, 2026 | 134.70 | 135.25 | 134.35 | 134.35 | 134.35 | 0.45% | - |
| Aug 21, 2026 | 132.45 | 133.75 | 132.45 | 133.75 | 133.75 | -0.41% | - |
| Aug 20, 2026 | 134.80 | 134.80 | 133.55 | 134.30 | 134.30 | -1.40% | - |