Emerson Electric Co. (VIE:EMR)
Austria · Delayed Price · Currency is EUR 129.40
+0.90 (0.70%)
At close: Sep 18, 2026
VIE:EMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 19, 2026 | 136.15 | 137.05 | 136.15 | 136.20 | 136.20 | -0.37% | - |
| Aug 18, 2026 | 139.80 | 139.80 | 136.70 | 136.70 | 136.70 | -2.36% | - |
| Aug 17, 2026 | 140.70 | 141.40 | 139.65 | 140.00 | 140.00 | -1.03% | - |
| Aug 14, 2026 | 140.70 | 143.15 | 140.70 | 141.45 | 141.45 | -0.05% | 81 |
| Aug 12, 2026 | 142.50 | 144.35 | 142.00 | 142.00 | 141.52 | 1.18% | - |
| Aug 11, 2026 | 137.50 | 140.35 | 137.45 | 140.35 | 139.87 | 2.15% | - |
| Aug 10, 2026 | 137.95 | 138.25 | 137.35 | 137.40 | 136.93 | -0.11% | - |
| Aug 7, 2026 | 136.05 | 137.55 | 136.05 | 137.55 | 137.08 | - | - |
| Aug 6, 2026 | 141.05 | 141.75 | 137.55 | 137.55 | 137.08 | -3.44% | 6 |
| Aug 5, 2026 | 137.95 | 142.45 | 133.80 | 142.45 | 141.97 | 7.27% | 172 |
| Aug 4, 2026 | 134.65 | 137.50 | 132.80 | 132.80 | 132.35 | 0.42% | 184 |
| Aug 3, 2026 | 131.35 | 132.25 | 130.40 | 132.25 | 131.80 | 2.36% | 81 |
| Jul 31, 2026 | 130.00 | 130.75 | 129.20 | 129.20 | 128.76 | 0.94% | 23 |
| Jul 30, 2026 | 127.35 | 129.40 | 127.30 | 128.00 | 127.57 | -0.81% | - |
| Jul 29, 2026 | 133.35 | 133.35 | 129.05 | 129.05 | 128.61 | -2.90% | - |
| Jul 28, 2026 | 131.45 | 132.90 | 131.15 | 132.90 | 132.45 | 2.43% | 72 |
| Jul 27, 2026 | 131.00 | 131.85 | 129.75 | 129.75 | 129.31 | -0.54% | 60 |
| Jul 24, 2026 | 127.55 | 130.45 | 127.55 | 130.45 | 130.01 | 3.78% | - |
| Jul 23, 2026 | 121.85 | 125.70 | 121.85 | 125.70 | 125.27 | 2.65% | 72 |
| Jul 22, 2026 | 121.65 | 122.45 | 121.65 | 122.45 | 122.04 | -0.41% | - |
| Jul 21, 2026 | 120.70 | 122.95 | 120.00 | 122.95 | 122.53 | 2.42% | - |
| Jul 20, 2026 | 121.85 | 122.35 | 120.05 | 120.05 | 119.64 | -2.64% | - |
| Jul 17, 2026 | 122.00 | 123.30 | 121.00 | 123.30 | 122.88 | 2.45% | - |
| Jul 16, 2026 | 118.90 | 120.35 | 117.00 | 120.35 | 119.94 | 1.05% | - |
| Jul 15, 2026 | 119.05 | 119.55 | 119.05 | 119.10 | 118.70 | 0.68% | - |
| Jul 14, 2026 | 118.60 | 119.95 | 117.70 | 118.30 | 117.90 | -1.78% | 172 |
| Jul 13, 2026 | 121.70 | 121.70 | 120.45 | 120.45 | 120.04 | -1.63% | 93 |
| Jul 10, 2026 | 120.45 | 122.45 | 120.45 | 122.45 | 122.04 | 0.53% | - |
| Jul 9, 2026 | 119.45 | 121.80 | 119.30 | 121.80 | 121.39 | 3.31% | - |