Emerson Electric Co. (BIT:1EMR)
Italy
· Delayed Price · Currency is EUR 117.02
+2.76 (2.42%)
At close: Dec 4, 2025
Emerson Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 118.34 | 118.34 | 118.34 | 118.34 | 118.34 | 1.13% | - |
| Dec 4, 2025 | 117.02 | 117.02 | 117.02 | 117.02 | 117.02 | 2.42% | - |
| Dec 3, 2025 | 113.58 | 113.58 | 113.58 | 114.26 | 114.26 | 1.13% | 3 |
| Dec 2, 2025 | 114.42 | 114.42 | 114.42 | 112.98 | 112.98 | -1.34% | 509 |
| Dec 1, 2025 | 114.52 | 114.52 | 114.52 | 114.52 | 114.52 | -0.71% | - |
| Nov 28, 2025 | 116.46 | 116.46 | 114.40 | 115.34 | 115.34 | 1.59% | 597 |
| Nov 27, 2025 | 113.54 | 113.54 | 113.54 | 113.54 | 113.54 | -0.19% | - |
| Nov 26, 2025 | 113.76 | 113.76 | 113.76 | 113.76 | 113.76 | 0.26% | - |
| Nov 25, 2025 | 113.46 | 113.46 | 113.46 | 113.46 | 113.46 | 0.75% | - |
| Nov 24, 2025 | 113.14 | 113.14 | 112.98 | 112.62 | 112.62 | 1.48% | 317 |
| Nov 21, 2025 | 110.98 | 110.98 | 110.98 | 110.98 | 110.98 | 0.58% | - |
| Nov 20, 2025 | 111.78 | 111.78 | 111.78 | 110.34 | 110.34 | 0.49% | 85 |
| Nov 19, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | -0.20% | - |
| Nov 18, 2025 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | -1.27% | - |
| Nov 17, 2025 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | 0.27% | - |
| Nov 14, 2025 | 114.08 | 114.08 | 109.88 | 111.14 | 111.14 | -2.46% | 521 |
| Nov 13, 2025 | 113.94 | 113.94 | 113.94 | 113.94 | 113.94 | -0.77% | - |
| Nov 12, 2025 | 114.34 | 114.34 | 114.34 | 114.82 | 114.34 | 2.28% | - |
| Nov 11, 2025 | 111.79 | 111.79 | 111.79 | 112.26 | 111.79 | 0.95% | - |
| Nov 10, 2025 | 110.74 | 110.74 | 110.74 | 111.20 | 110.74 | -0.93% | - |
| Nov 7, 2025 | 111.77 | 111.77 | 111.77 | 112.24 | 111.77 | -2.99% | - |
| Nov 6, 2025 | 115.22 | 115.22 | 115.22 | 115.70 | 115.22 | 0.57% | - |
| Nov 5, 2025 | 114.56 | 114.56 | 114.56 | 115.04 | 114.56 | -4.59% | - |
| Nov 4, 2025 | 120.08 | 120.08 | 120.08 | 120.58 | 120.08 | -0.51% | - |
| Nov 3, 2025 | 121.22 | 121.22 | 121.22 | 121.20 | 120.69 | 1.19% | 20 |
| Oct 31, 2025 | 119.94 | 120.46 | 119.94 | 119.78 | 119.28 | -0.17% | 109 |
| Oct 30, 2025 | 120.60 | 120.60 | 120.60 | 119.98 | 119.48 | 1.95% | 1 |
| Oct 29, 2025 | 119.90 | 121.42 | 119.90 | 117.68 | 117.19 | 1.94% | 35 |
| Oct 28, 2025 | 115.52 | 115.52 | 115.52 | 115.44 | 114.96 | 0.24% | 4 |
| Oct 27, 2025 | 114.68 | 114.68 | 114.68 | 115.16 | 114.68 | 0.07% | - |
| Oct 24, 2025 | 115.70 | 115.70 | 115.70 | 115.08 | 114.60 | 1.79% | 5 |
| Oct 23, 2025 | 112.59 | 112.59 | 112.59 | 113.06 | 112.59 | 0.52% | - |
| Oct 22, 2025 | 116.56 | 116.56 | 114.46 | 112.48 | 112.01 | -1.68% | 128 |
| Oct 21, 2025 | 113.28 | 113.28 | 113.28 | 114.40 | 113.92 | 2.82% | 90 |
| Oct 20, 2025 | 110.80 | 110.80 | 110.80 | 111.26 | 110.80 | 0.56% | - |
| Oct 17, 2025 | 110.18 | 110.18 | 110.18 | 110.64 | 110.18 | -0.70% | - |
| Oct 16, 2025 | 113.30 | 113.30 | 113.30 | 111.42 | 110.96 | -1.15% | 90 |
| Oct 15, 2025 | 112.25 | 112.25 | 112.25 | 112.72 | 112.25 | 0.61% | - |
| Oct 14, 2025 | 111.57 | 111.57 | 111.57 | 112.04 | 111.57 | 0.41% | - |
| Oct 13, 2025 | 112.10 | 113.92 | 111.06 | 111.58 | 111.11 | 0.40% | 210 |
| Oct 10, 2025 | 117.48 | 117.50 | 114.30 | 111.14 | 110.68 | -2.49% | 39 |
| Oct 9, 2025 | 113.51 | 113.51 | 113.51 | 113.98 | 113.50 | -0.49% | - |
| Oct 8, 2025 | 114.06 | 114.06 | 114.06 | 114.54 | 114.06 | 1.78% | - |
| Oct 7, 2025 | 116.26 | 116.26 | 116.26 | 112.54 | 112.07 | -2.29% | 6 |
| Oct 6, 2025 | 114.70 | 114.70 | 114.70 | 115.18 | 114.70 | 0.23% | - |
| Oct 3, 2025 | 113.28 | 113.28 | 113.28 | 114.92 | 114.44 | 1.88% | 6 |
| Oct 2, 2025 | 112.33 | 112.33 | 112.33 | 112.80 | 112.33 | 0.88% | - |
| Oct 1, 2025 | 111.35 | 111.35 | 111.35 | 111.82 | 111.35 | 1.05% | - |
| Sep 30, 2025 | 110.20 | 110.20 | 110.20 | 110.66 | 110.20 | 0.69% | - |
| Sep 29, 2025 | 109.44 | 109.44 | 109.44 | 109.90 | 109.44 | -1.79% | - |
| Sep 26, 2025 | 111.43 | 111.43 | 111.43 | 111.90 | 111.43 | 0.72% | - |
| Sep 25, 2025 | 110.64 | 110.64 | 110.64 | 111.10 | 110.64 | -1.38% | - |
| Sep 24, 2025 | 112.19 | 112.19 | 112.19 | 112.66 | 112.19 | 0.93% | - |
| Sep 23, 2025 | 111.16 | 111.16 | 111.16 | 111.62 | 111.15 | -1.17% | - |
| Sep 22, 2025 | 112.47 | 112.47 | 112.47 | 112.94 | 112.47 | 0.80% | - |
| Sep 19, 2025 | 111.57 | 111.57 | 111.57 | 112.04 | 111.57 | 0.76% | - |
| Sep 18, 2025 | 110.74 | 110.74 | 110.74 | 111.20 | 110.74 | 0.96% | - |
| Sep 17, 2025 | 109.68 | 109.68 | 109.68 | 110.14 | 109.68 | 0.44% | - |
| Sep 16, 2025 | 114.88 | 114.88 | 114.88 | 109.66 | 109.20 | -4.88% | 88 |
| Sep 15, 2025 | 114.80 | 114.80 | 114.80 | 115.28 | 114.80 | -0.60% | - |
| Sep 12, 2025 | 115.50 | 115.50 | 115.50 | 115.98 | 115.50 | -0.34% | - |
| Sep 11, 2025 | 109.96 | 112.32 | 109.96 | 116.38 | 115.89 | 2.11% | 2 |
| Sep 10, 2025 | 113.51 | 113.51 | 113.51 | 113.98 | 113.50 | 1.21% | - |
| Sep 9, 2025 | 112.15 | 112.15 | 112.15 | 112.62 | 112.15 | -0.72% | - |
| Sep 8, 2025 | 112.97 | 112.97 | 112.97 | 113.44 | 112.97 | 1.36% | - |
| Sep 5, 2025 | 111.45 | 111.45 | 111.45 | 111.92 | 111.45 | -0.94% | - |
| Sep 4, 2025 | 112.51 | 112.51 | 112.51 | 112.98 | 112.51 | 1.45% | - |
| Sep 3, 2025 | 110.90 | 110.90 | 110.90 | 111.36 | 110.90 | -0.43% | - |
| Sep 2, 2025 | 111.37 | 111.37 | 111.37 | 111.84 | 111.37 | -1.04% | - |
| Sep 1, 2025 | 112.55 | 112.55 | 112.55 | 113.02 | 112.55 | - | - |
| Aug 29, 2025 | 112.55 | 112.55 | 112.55 | 113.02 | 112.55 | -2.03% | - |
| Aug 28, 2025 | 114.88 | 114.88 | 114.88 | 115.36 | 114.88 | 0.31% | - |
| Aug 27, 2025 | 114.52 | 114.52 | 114.52 | 115.00 | 114.52 | 0.88% | - |
| Aug 26, 2025 | 114.20 | 114.20 | 114.20 | 114.00 | 113.52 | -0.23% | 85 |
| Aug 25, 2025 | 114.32 | 114.32 | 114.32 | 114.26 | 113.78 | -0.21% | 1 |
| Aug 22, 2025 | 114.02 | 114.02 | 114.02 | 114.50 | 114.02 | 2.00% | - |
| Aug 21, 2025 | 111.79 | 111.79 | 111.79 | 112.26 | 111.79 | -0.48% | - |
| Aug 20, 2025 | 112.33 | 112.33 | 112.33 | 112.80 | 112.33 | -0.46% | - |
| Aug 19, 2025 | 112.85 | 112.85 | 112.85 | 113.32 | 112.85 | 0.48% | - |
| Aug 18, 2025 | 112.31 | 112.31 | 112.31 | 112.78 | 112.31 | -1.31% | - |
| Aug 14, 2025 | 113.80 | 113.80 | 113.80 | 114.28 | 113.80 | - | - |
| Aug 13, 2025 | 113.80 | 113.80 | 113.80 | 114.28 | 113.80 | 1.04% | 39 |
| Aug 12, 2025 | 114.04 | 114.04 | 114.04 | 113.10 | 112.18 | -0.98% | 39 |
| Aug 11, 2025 | 114.08 | 114.08 | 114.08 | 114.22 | 113.29 | -0.35% | 39 |
| Aug 8, 2025 | 113.30 | 113.30 | 113.30 | 114.62 | 113.69 | 1.08% | 39 |
| Aug 7, 2025 | 113.86 | 113.88 | 113.86 | 113.40 | 112.48 | 4.04% | 175 |
| Aug 6, 2025 | 121.20 | 121.20 | 121.20 | 109.00 | 108.11 | -9.77% | 50 |
| Aug 5, 2025 | 119.82 | 119.82 | 119.82 | 120.80 | 119.82 | -1.64% | - |
| Aug 4, 2025 | 121.82 | 121.82 | 121.82 | 122.82 | 121.82 | 0.41% | - |
| Aug 1, 2025 | 121.32 | 121.32 | 121.32 | 122.32 | 121.32 | -4.02% | - |
| Jul 31, 2025 | 128.38 | 128.38 | 128.38 | 127.44 | 126.40 | 0.11% | 60 |
| Jul 30, 2025 | 128.84 | 128.84 | 128.84 | 127.30 | 126.26 | 0.20% | 15 |
| Jul 29, 2025 | 129.84 | 129.84 | 129.84 | 127.04 | 126.00 | -1.00% | 39 |
| Jul 28, 2025 | 128.46 | 128.46 | 128.46 | 128.32 | 127.27 | 1.89% | 39 |
| Jul 25, 2025 | 124.91 | 124.91 | 124.91 | 125.94 | 124.91 | 0.99% | - |
| Jul 24, 2025 | 125.02 | 125.02 | 125.02 | 124.70 | 123.68 | 0.05% | 39 |
| Jul 23, 2025 | 124.38 | 124.38 | 124.38 | 124.64 | 123.62 | 1.93% | 39 |
| Jul 22, 2025 | 121.28 | 121.28 | 121.28 | 122.28 | 121.28 | -0.84% | - |
| Jul 21, 2025 | 122.32 | 122.32 | 122.32 | 123.32 | 122.32 | -0.72% | - |
| Jul 18, 2025 | 119.90 | 125.26 | 119.90 | 124.22 | 123.21 | 0.47% | 287 |