Emerson Electric Co. (BIT:1EMR)
Italy
· Delayed Price · Currency is EUR 119.70
+1.85 (1.57%)
At close: Apr 27, 2026
Emerson Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | 1.57% | - |
| Apr 24, 2026 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | -3.12% | - |
| Apr 23, 2026 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | -1.18% | - |
| Apr 22, 2026 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | 2.41% | - |
| Apr 21, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | -3.18% | - |
| Apr 20, 2026 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | 1.31% | - |
| Apr 17, 2026 | 121.25 | 121.25 | 121.25 | 122.55 | 122.55 | 2.42% | 10 |
| Apr 16, 2026 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | -0.25% | - |
| Apr 15, 2026 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | -2.48% | - |
| Apr 14, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1.07% | - |
| Apr 13, 2026 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | -1.50% | - |
| Apr 10, 2026 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | 0.94% | - |
| Apr 9, 2026 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -0.37% | - |
| Apr 8, 2026 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | 7.34% | - |
| Apr 7, 2026 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | 0.59% | - |
| Apr 2, 2026 | 112.68 | 113.56 | 112.68 | 113.78 | 113.78 | -0.39% | 300 |
| Apr 1, 2026 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | 3.11% | - |
| Mar 31, 2026 | 111.22 | 111.22 | 111.22 | 110.78 | 110.78 | 1.47% | 10 |
| Mar 30, 2026 | 109.18 | 109.18 | 109.18 | 109.18 | 109.18 | -0.40% | - |
| Mar 27, 2026 | 109.62 | 109.62 | 109.62 | 109.62 | 109.62 | -1.60% | - |
| Mar 26, 2026 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | -1.42% | - |
| Mar 25, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.21% | - |
| Mar 24, 2026 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | -0.16% | - |
| Mar 23, 2026 | 112.94 | 112.94 | 112.94 | 112.94 | 112.94 | 1.46% | - |
| Mar 20, 2026 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | -0.62% | - |
| Mar 19, 2026 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | -1.36% | - |
| Mar 18, 2026 | 113.56 | 113.56 | 113.56 | 113.56 | 113.56 | -1.22% | - |
| Mar 17, 2026 | 114.96 | 114.96 | 114.96 | 114.96 | 114.96 | -0.61% | - |
| Mar 16, 2026 | 115.66 | 115.66 | 115.66 | 115.66 | 115.66 | -0.45% | - |
| Mar 13, 2026 | 116.18 | 116.18 | 116.18 | 116.18 | 116.18 | -0.51% | - |
| Mar 12, 2026 | 116.78 | 116.78 | 116.78 | 116.78 | 116.78 | -2.24% | - |
| Mar 11, 2026 | 119.46 | 119.46 | 119.46 | 119.46 | 119.46 | -1.68% | - |
| Mar 10, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 2.95% | - |
| Mar 9, 2026 | 118.02 | 118.02 | 118.02 | 118.02 | 118.02 | -1.19% | - |
| Mar 6, 2026 | 119.44 | 119.44 | 119.44 | 119.44 | 119.44 | -2.05% | - |
| Mar 5, 2026 | 121.94 | 121.94 | 121.94 | 121.94 | 121.94 | -2.76% | - |
| Mar 4, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | -1.80% | - |
| Mar 3, 2026 | 126.44 | 126.44 | 126.44 | 127.70 | 127.70 | -0.85% | 23 |
| Mar 2, 2026 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | 2.11% | - |
| Feb 27, 2026 | 126.14 | 126.14 | 126.14 | 126.14 | 126.14 | -1.38% | - |
| Feb 26, 2026 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | 1.28% | - |
| Feb 25, 2026 | 129.48 | 129.48 | 129.48 | 126.28 | 126.28 | -1.16% | 50 |
| Feb 24, 2026 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | 3.43% | - |
| Feb 23, 2026 | 123.52 | 123.52 | 123.52 | 123.52 | 123.52 | -1.50% | - |
| Feb 20, 2026 | 127.58 | 127.58 | 127.58 | 125.40 | 125.40 | -2.47% | 100 |
| Feb 19, 2026 | 128.58 | 128.58 | 128.58 | 128.58 | 128.58 | -0.33% | - |
| Feb 18, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 2.14% | - |
| Feb 17, 2026 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | 0.46% | - |
| Feb 16, 2026 | 125.72 | 125.72 | 125.72 | 125.72 | 125.72 | 0.61% | - |
| Feb 13, 2026 | 120.58 | 120.58 | 120.58 | 124.96 | 124.96 | -8.40% | 10 |
| Feb 12, 2026 | 136.42 | 136.42 | 136.42 | 136.42 | 136.42 | -1.09% | - |
| Feb 11, 2026 | 137.45 | 137.45 | 137.45 | 137.92 | 137.45 | 1.37% | - |
| Feb 10, 2026 | 135.60 | 135.60 | 135.60 | 136.06 | 135.60 | 1.05% | - |
| Feb 9, 2026 | 134.78 | 134.78 | 134.78 | 134.64 | 134.18 | 1.97% | 38 |
| Feb 6, 2026 | 131.59 | 131.59 | 131.59 | 132.04 | 131.59 | 1.58% | - |
| Feb 5, 2026 | 129.54 | 129.54 | 129.54 | 129.98 | 129.54 | -3.27% | - |
| Feb 4, 2026 | 137.96 | 137.96 | 133.04 | 134.38 | 133.92 | 3.61% | 10 |
| Feb 3, 2026 | 126.54 | 126.62 | 126.54 | 129.70 | 129.26 | 2.82% | 217 |
| Feb 2, 2026 | 123.06 | 124.62 | 123.06 | 126.14 | 125.71 | 1.97% | 101 |
| Jan 30, 2026 | 123.28 | 123.28 | 123.28 | 123.70 | 123.28 | -1.31% | - |
| Jan 29, 2026 | 124.92 | 124.92 | 124.92 | 125.34 | 124.91 | 1.06% | - |
| Jan 28, 2026 | 123.60 | 123.60 | 123.60 | 124.02 | 123.60 | 0.21% | - |
| Jan 27, 2026 | 124.90 | 124.90 | 124.90 | 123.76 | 123.34 | -1.32% | 17 |
| Jan 26, 2026 | 125.00 | 125.00 | 125.00 | 125.42 | 124.99 | -2.14% | - |
| Jan 23, 2026 | 127.73 | 127.73 | 127.73 | 128.16 | 127.73 | 0.23% | - |
| Jan 22, 2026 | 127.43 | 127.43 | 127.43 | 127.86 | 127.43 | 0.76% | - |
| Jan 21, 2026 | 124.82 | 124.82 | 124.82 | 126.90 | 126.47 | 1.49% | 300 |
| Jan 20, 2026 | 124.62 | 124.62 | 124.62 | 125.04 | 124.62 | -0.49% | - |
| Jan 19, 2026 | 125.23 | 125.23 | 125.23 | 125.66 | 125.23 | -2.88% | - |
| Jan 16, 2026 | 128.94 | 128.94 | 128.94 | 129.38 | 128.94 | 0.03% | - |
| Jan 15, 2026 | 128.90 | 128.90 | 128.90 | 129.34 | 128.90 | 2.12% | - |
| Jan 14, 2026 | 126.23 | 126.23 | 126.23 | 126.66 | 126.23 | 0.67% | - |
| Jan 13, 2026 | 125.22 | 125.22 | 125.22 | 125.82 | 125.39 | 1.58% | 8 |
| Jan 12, 2026 | 123.62 | 123.62 | 123.62 | 123.86 | 123.44 | 0.41% | 9 |
| Jan 9, 2026 | 122.94 | 122.94 | 122.94 | 123.36 | 122.94 | 0.67% | - |
| Jan 8, 2026 | 122.12 | 122.12 | 122.12 | 122.54 | 122.12 | 0.07% | - |
| Jan 7, 2026 | 124.46 | 124.46 | 124.44 | 122.46 | 122.04 | -0.67% | 115 |
| Jan 6, 2026 | 122.86 | 122.86 | 122.86 | 123.28 | 122.86 | 0.92% | - |
| Jan 5, 2026 | 116.28 | 116.28 | 116.28 | 122.16 | 121.75 | 6.13% | 56 |
| Jan 2, 2026 | 114.71 | 114.71 | 114.71 | 115.10 | 114.71 | -0.16% | - |
| Dec 30, 2025 | 114.89 | 114.89 | 114.89 | 115.28 | 114.89 | 0.12% | - |
| Dec 29, 2025 | 114.75 | 114.75 | 114.75 | 115.14 | 114.75 | 0.38% | - |
| Dec 23, 2025 | 114.31 | 114.31 | 114.31 | 114.70 | 114.31 | - | - |
| Dec 22, 2025 | 112.96 | 114.12 | 112.96 | 114.70 | 114.31 | 1.54% | 191 |
| Dec 19, 2025 | 112.58 | 112.58 | 112.58 | 112.96 | 112.58 | -0.74% | - |
| Dec 18, 2025 | 113.41 | 113.41 | 113.41 | 113.80 | 113.41 | 1.43% | - |
| Dec 17, 2025 | 111.82 | 111.82 | 111.82 | 112.20 | 111.82 | -2.52% | - |
| Dec 16, 2025 | 116.00 | 116.00 | 116.00 | 115.10 | 114.71 | -1.40% | 57 |
| Dec 15, 2025 | 117.96 | 117.96 | 117.50 | 116.74 | 116.34 | -0.24% | 588 |
| Dec 12, 2025 | 119.92 | 119.92 | 119.92 | 117.02 | 116.62 | -1.32% | 80 |
| Dec 11, 2025 | 118.18 | 118.18 | 118.18 | 118.58 | 118.18 | 2.08% | - |
| Dec 10, 2025 | 114.88 | 114.88 | 114.88 | 116.16 | 115.77 | -1.06% | 25 |
| Dec 9, 2025 | 117.00 | 117.00 | 117.00 | 117.40 | 117.00 | -0.46% | - |
| Dec 8, 2025 | 117.54 | 117.54 | 117.54 | 117.94 | 117.54 | -0.34% | - |
| Dec 5, 2025 | 117.94 | 117.94 | 117.94 | 118.34 | 117.94 | 1.13% | - |
| Dec 4, 2025 | 116.62 | 116.62 | 116.62 | 117.02 | 116.62 | 2.42% | - |
| Dec 3, 2025 | 113.58 | 113.58 | 113.58 | 114.26 | 113.87 | 1.13% | 3 |
| Dec 2, 2025 | 114.42 | 114.42 | 114.42 | 112.98 | 112.60 | -1.34% | 509 |
| Dec 1, 2025 | 114.13 | 114.13 | 114.13 | 114.52 | 114.13 | -0.71% | - |
| Nov 28, 2025 | 116.46 | 116.46 | 114.40 | 115.34 | 114.95 | 1.59% | 597 |