Emerson Electric Co. (VIE:EMR)
Austria · Delayed Price · Currency is EUR 120.35
+1.25 (1.05%)
Last updated: Jul 16, 2026, 5:32 PM CET
VIE:EMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 118.90 | 120.35 | 117.00 | 120.35 | 120.35 | 1.05% | - |
| Jul 15, 2026 | 119.05 | 119.55 | 119.05 | 119.10 | 119.10 | 0.68% | - |
| Jul 14, 2026 | 118.60 | 119.95 | 117.70 | 118.30 | 118.30 | -1.78% | 172 |
| Jul 13, 2026 | 121.70 | 121.70 | 120.45 | 120.45 | 120.45 | -1.63% | 93 |
| Jul 10, 2026 | 120.45 | 122.45 | 120.45 | 122.45 | 122.45 | 0.53% | - |
| Jul 9, 2026 | 119.45 | 121.80 | 119.30 | 121.80 | 121.80 | 3.31% | - |
| Jul 8, 2026 | 120.40 | 120.40 | 117.90 | 117.90 | 117.90 | -1.95% | - |
| Jul 7, 2026 | 123.90 | 124.40 | 120.25 | 120.25 | 120.25 | -2.24% | 81 |
| Jul 6, 2026 | 122.35 | 123.05 | 122.35 | 123.00 | 123.00 | 0.37% | - |
| Jul 3, 2026 | 121.70 | 123.15 | 121.30 | 122.55 | 122.55 | 0.20% | - |
| Jul 2, 2026 | 121.85 | 123.35 | 121.85 | 122.30 | 122.30 | -1.65% | - |
| Jul 1, 2026 | 125.05 | 125.30 | 124.35 | 124.35 | 124.35 | -1.00% | - |
| Jun 30, 2026 | 125.40 | 125.65 | 124.60 | 125.60 | 125.60 | 1.01% | - |
| Jun 29, 2026 | 126.15 | 127.40 | 124.35 | 124.35 | 124.35 | -0.76% | - |
| Jun 26, 2026 | 127.45 | 127.55 | 125.30 | 125.30 | 125.30 | -1.53% | 5 |
| Jun 25, 2026 | 124.70 | 127.25 | 124.70 | 127.25 | 127.25 | 0.99% | - |
| Jun 24, 2026 | 126.35 | 126.65 | 125.70 | 126.00 | 126.00 | -0.59% | - |
| Jun 23, 2026 | 130.75 | 130.75 | 126.75 | 126.75 | 126.75 | -4.01% | - |
| Jun 22, 2026 | 131.05 | 132.05 | 131.05 | 132.05 | 132.05 | -0.15% | - |
| Jun 19, 2026 | 131.45 | 133.60 | 131.45 | 132.25 | 132.25 | -0.26% | - |
| Jun 18, 2026 | 129.55 | 132.60 | 129.55 | 132.60 | 132.60 | 1.22% | - |
| Jun 17, 2026 | 127.80 | 131.00 | 127.80 | 131.00 | 131.00 | 0.61% | - |
| Jun 16, 2026 | 126.65 | 130.20 | 126.30 | 130.20 | 130.20 | 2.00% | - |
| Jun 15, 2026 | 124.50 | 127.65 | 124.50 | 127.65 | 127.65 | 3.36% | - |
| Jun 12, 2026 | 123.45 | 124.10 | 123.45 | 123.50 | 123.50 | 3.22% | - |
| Jun 11, 2026 | 119.30 | 120.30 | 119.30 | 119.65 | 119.65 | -0.99% | - |
| Jun 10, 2026 | 121.80 | 123.15 | 120.85 | 120.85 | 120.85 | -0.21% | - |
| Jun 9, 2026 | 120.65 | 121.35 | 120.60 | 121.10 | 121.10 | 0.25% | - |
| Jun 8, 2026 | 119.55 | 120.80 | 119.55 | 120.80 | 120.80 | 0.12% | - |
| Jun 5, 2026 | 122.10 | 122.25 | 120.65 | 120.65 | 120.65 | -1.23% | - |
| Jun 4, 2026 | 121.80 | 122.15 | 121.60 | 122.15 | 122.15 | -0.73% | - |
| Jun 3, 2026 | 121.65 | 123.05 | 121.30 | 123.05 | 123.05 | 1.28% | 3 |
| Jun 2, 2026 | 121.35 | 121.85 | 121.35 | 121.50 | 121.50 | -0.04% | - |
| Jun 1, 2026 | 123.55 | 123.65 | 121.20 | 121.55 | 121.55 | -2.25% | - |
| May 29, 2026 | 120.50 | 124.35 | 120.50 | 124.35 | 124.35 | 2.09% | - |
| May 28, 2026 | 119.15 | 121.80 | 119.15 | 121.80 | 121.80 | 0.62% | - |
| May 27, 2026 | 121.40 | 121.70 | 121.05 | 121.05 | 121.05 | 1.59% | - |
| May 26, 2026 | 119.05 | 119.15 | 118.40 | 119.15 | 119.15 | 0.51% | - |
| May 25, 2026 | 118.50 | 118.65 | 118.50 | 118.55 | 118.55 | 1.32% | - |
| May 22, 2026 | 116.65 | 117.00 | 116.00 | 117.00 | 117.00 | 2.45% | - |
| May 21, 2026 | 114.05 | 114.90 | 113.65 | 114.20 | 114.20 | -0.13% | 59 |
| May 20, 2026 | 112.40 | 114.35 | 112.35 | 114.35 | 114.35 | 1.96% | - |
| May 19, 2026 | 114.10 | 114.10 | 112.15 | 112.15 | 112.15 | -1.19% | - |
| May 18, 2026 | 114.10 | 114.10 | 113.50 | 113.50 | 113.50 | -1.13% | - |
| May 15, 2026 | 117.65 | 117.65 | 114.80 | 114.80 | 114.80 | -1.69% | - |
| May 13, 2026 | 117.35 | 117.35 | 116.85 | 117.25 | 116.77 | 1.74% | - |
| May 12, 2026 | 118.10 | 118.70 | 115.25 | 115.25 | 114.78 | -2.66% | - |
| May 11, 2026 | 119.40 | 121.20 | 118.40 | 118.40 | 117.92 | -0.96% | - |
| May 8, 2026 | 120.50 | 120.80 | 119.55 | 119.55 | 119.07 | -2.29% | - |
| May 7, 2026 | 125.70 | 125.95 | 122.35 | 122.35 | 121.85 | -1.37% | - |