VIE:EMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	120.25	120.25	119.95	119.95	-	-0.95%	-
Apr 24, 2026	120.50	121.65	120.50	121.10	121.10	-0.62%	-
Apr 23, 2026	120.20	121.85	120.10	121.85	121.85	-0.93%	-
Apr 22, 2026	124.70	125.05	123.00	123.00	123.00	-0.57%	-
Apr 21, 2026	124.90	125.55	123.70	123.70	123.70	-0.48%	-
Apr 20, 2026	123.30	124.30	123.30	124.30	124.30	1.14%	-
Apr 17, 2026	118.05	122.90	118.05	122.90	122.90	2.97%	-
Apr 16, 2026	119.25	119.60	119.25	119.35	119.35	-0.42%	-
Apr 15, 2026	118.30	121.80	118.30	119.85	119.85	-2.72%	-
Apr 14, 2026	122.50	123.20	122.50	123.20	123.20	1.27%	-
Apr 13, 2026	121.35	122.60	121.35	121.65	121.65	-1.62%	-
Apr 10, 2026	123.45	123.90	122.95	123.65	123.65	0.90%	-
Apr 9, 2026	121.90	122.55	121.70	122.55	122.55	-0.33%	-
Apr 8, 2026	119.40	122.95	119.40	122.95	122.95	7.29%	-
Apr 7, 2026	113.95	114.90	113.95	114.60	114.60	0.79%	-
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