Emerson Electric Co. (VIE:EMR)
Austria
· Delayed Price · Currency is EUR 116.94
-2.38 (-1.99%)
Last updated: Mar 9, 2026, 3:30 PM CET
Emerson Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 136.02 | 137.72 | 136.02 | 137.72 | 137.25 | 1.06% | - |
| Feb 10, 2026 | 134.46 | 136.28 | 134.46 | 136.28 | 135.82 | 1.14% | - |
| Feb 9, 2026 | 133.00 | 134.74 | 131.76 | 134.74 | 134.28 | 1.97% | - |
| Feb 6, 2026 | 128.10 | 132.14 | 128.10 | 132.14 | 131.69 | 1.80% | - |
| Feb 5, 2026 | 132.64 | 133.38 | 128.90 | 129.80 | 129.36 | -3.44% | 162 |
| Feb 4, 2026 | 132.54 | 135.00 | 132.54 | 134.42 | 133.96 | 3.75% | - |
| Feb 3, 2026 | 126.12 | 129.56 | 126.12 | 129.56 | 129.12 | 2.68% | - |
| Feb 2, 2026 | 123.04 | 126.18 | 123.04 | 126.18 | 125.75 | 1.96% | - |
| Jan 30, 2026 | 125.40 | 125.82 | 123.76 | 123.76 | 123.34 | -1.13% | - |
| Jan 29, 2026 | 124.10 | 126.06 | 124.10 | 125.18 | 124.75 | 1.02% | - |
| Jan 28, 2026 | 123.38 | 123.92 | 123.36 | 123.92 | 123.50 | 0.36% | - |
| Jan 27, 2026 | 125.30 | 125.40 | 123.48 | 123.48 | 123.06 | -1.63% | - |
| Jan 26, 2026 | 124.68 | 125.52 | 124.42 | 125.52 | 125.09 | -2.01% | - |
| Jan 23, 2026 | 128.04 | 128.58 | 127.88 | 128.10 | 127.66 | 0.02% | 4 |
| Jan 22, 2026 | 128.36 | 129.06 | 128.08 | 128.08 | 127.65 | 0.98% | 8 |
| Jan 21, 2026 | 124.76 | 126.84 | 124.24 | 126.84 | 126.41 | 0.19% | - |
| Jan 20, 2026 | 127.22 | 127.56 | 125.86 | 126.60 | 126.17 | 0.68% | 87 |
| Jan 19, 2026 | 126.82 | 126.82 | 125.74 | 125.74 | 125.31 | -2.74% | 5 |
| Jan 16, 2026 | 127.86 | 129.28 | 127.86 | 129.28 | 128.84 | -0.06% | - |
| Jan 15, 2026 | 128.02 | 129.40 | 128.02 | 129.36 | 128.92 | 1.99% | - |
| Jan 14, 2026 | 125.64 | 126.84 | 125.36 | 126.84 | 126.41 | 0.91% | - |
| Jan 13, 2026 | 124.64 | 125.70 | 124.40 | 125.70 | 125.27 | 1.53% | - |
| Jan 12, 2026 | 122.90 | 123.80 | 122.58 | 123.80 | 123.38 | 0.31% | - |
| Jan 9, 2026 | 123.52 | 123.64 | 123.42 | 123.42 | 123.00 | 0.59% | - |
| Jan 8, 2026 | 121.78 | 122.70 | 121.78 | 122.70 | 122.28 | 0.23% | 4 |
| Jan 7, 2026 | 124.74 | 124.78 | 122.42 | 122.42 | 122.00 | -0.76% | - |
| Jan 6, 2026 | 121.90 | 123.36 | 121.80 | 123.36 | 122.94 | 0.73% | - |
| Jan 5, 2026 | 117.16 | 122.46 | 116.76 | 122.46 | 122.04 | 6.49% | - |
| Jan 2, 2026 | 113.02 | 115.00 | 113.02 | 115.00 | 114.61 | 0.10% | - |
| Dec 30, 2025 | 114.88 | 114.88 | 114.88 | 114.88 | 114.49 | -0.38% | - |
| Dec 29, 2025 | 115.16 | 115.32 | 114.98 | 115.32 | 114.93 | 0.58% | - |
| Dec 23, 2025 | 114.58 | 114.68 | 114.36 | 114.66 | 114.27 | -0.05% | - |
| Dec 22, 2025 | 113.58 | 114.72 | 113.58 | 114.72 | 114.33 | 1.40% | - |
| Dec 19, 2025 | 112.32 | 113.14 | 112.32 | 113.14 | 112.76 | -0.56% | - |
| Dec 18, 2025 | 112.30 | 113.78 | 112.30 | 113.78 | 113.39 | 1.63% | - |
| Dec 17, 2025 | 114.72 | 114.88 | 111.96 | 111.96 | 111.58 | -2.73% | - |
| Dec 16, 2025 | 116.48 | 116.60 | 115.10 | 115.10 | 114.71 | -1.37% | - |
| Dec 15, 2025 | 116.92 | 118.28 | 116.70 | 116.70 | 116.30 | -0.02% | - |
| Dec 12, 2025 | 119.20 | 119.66 | 116.72 | 116.72 | 116.32 | -1.02% | - |
| Dec 11, 2025 | 116.70 | 117.92 | 116.70 | 117.92 | 117.52 | 1.53% | - |
| Dec 10, 2025 | 116.34 | 116.34 | 115.14 | 116.14 | 115.75 | -0.94% | - |
| Dec 9, 2025 | 116.86 | 117.24 | 116.48 | 117.24 | 116.84 | -0.56% | - |
| Dec 8, 2025 | 118.90 | 118.94 | 117.90 | 117.90 | 117.50 | -0.35% | - |
| Dec 5, 2025 | 117.64 | 118.32 | 117.16 | 118.32 | 117.92 | 1.13% | - |
| Dec 4, 2025 | 115.94 | 117.00 | 115.46 | 117.00 | 116.60 | 2.43% | - |
| Dec 3, 2025 | 113.48 | 114.22 | 113.12 | 114.22 | 113.83 | 1.17% | - |
| Dec 2, 2025 | 113.70 | 114.14 | 112.90 | 112.90 | 112.52 | -1.52% | - |
| Dec 1, 2025 | 114.26 | 114.64 | 113.58 | 114.64 | 114.25 | -0.61% | - |
| Nov 28, 2025 | 113.82 | 115.34 | 113.82 | 115.34 | 114.95 | 1.75% | - |
| Nov 27, 2025 | 113.44 | 113.50 | 113.36 | 113.36 | 112.98 | -0.35% | - |
| Nov 26, 2025 | 113.58 | 114.34 | 113.46 | 113.76 | 113.37 | 0.23% | - |
| Nov 25, 2025 | 111.56 | 113.50 | 111.56 | 113.50 | 113.11 | 1.47% | - |
| Nov 24, 2025 | 112.86 | 113.20 | 111.86 | 111.86 | 111.48 | 0.81% | - |
| Nov 21, 2025 | 107.28 | 110.96 | 107.28 | 110.96 | 110.58 | 0.67% | - |
| Nov 20, 2025 | 112.22 | 112.84 | 110.22 | 110.22 | 109.85 | 0.24% | - |
| Nov 19, 2025 | 109.74 | 109.96 | 109.56 | 109.96 | 109.59 | 0.20% | - |
| Nov 18, 2025 | 109.10 | 109.74 | 109.04 | 109.74 | 109.37 | -1.65% | - |
| Nov 17, 2025 | 110.20 | 111.58 | 109.68 | 111.58 | 111.20 | 0.60% | - |
| Nov 14, 2025 | 109.78 | 110.92 | 108.74 | 110.92 | 110.54 | -3.38% | - |
| Nov 12, 2025 | 111.94 | 114.80 | 111.94 | 114.80 | 113.94 | 2.23% | - |
| Nov 11, 2025 | 112.46 | 112.46 | 112.24 | 112.30 | 111.45 | 0.74% | - |
| Nov 10, 2025 | 112.98 | 113.34 | 111.48 | 111.48 | 110.64 | -0.62% | - |
| Nov 7, 2025 | 114.22 | 114.22 | 112.18 | 112.18 | 111.33 | -3.03% | - |
| Nov 6, 2025 | 114.76 | 115.68 | 114.24 | 115.68 | 114.81 | 0.49% | - |
| Nov 5, 2025 | 119.74 | 119.74 | 115.12 | 115.12 | 114.25 | -4.54% | 270 |
| Nov 4, 2025 | 121.30 | 121.30 | 120.14 | 120.60 | 119.69 | -0.63% | - |
| Nov 3, 2025 | 120.88 | 121.64 | 120.88 | 121.36 | 120.45 | 1.25% | - |
| Oct 31, 2025 | 119.12 | 119.86 | 118.38 | 119.86 | 118.96 | 0.12% | - |
| Oct 30, 2025 | 117.40 | 119.72 | 117.04 | 119.72 | 118.82 | 1.77% | - |
| Oct 29, 2025 | 115.42 | 117.64 | 115.16 | 117.64 | 116.75 | 1.64% | - |
| Oct 28, 2025 | 115.30 | 115.76 | 114.66 | 115.74 | 114.87 | 0.52% | - |
| Oct 27, 2025 | 114.96 | 115.52 | 114.64 | 115.14 | 114.27 | 0.07% | - |
| Oct 24, 2025 | 114.96 | 115.06 | 114.94 | 115.06 | 114.19 | 1.77% | - |
| Oct 23, 2025 | 112.74 | 113.06 | 112.40 | 113.06 | 112.21 | 0.53% | - |
| Oct 22, 2025 | 113.94 | 114.52 | 112.46 | 112.46 | 111.61 | -1.71% | - |
| Oct 21, 2025 | 111.96 | 114.42 | 111.64 | 114.42 | 113.56 | 2.93% | - |
| Oct 20, 2025 | 112.52 | 112.52 | 111.06 | 111.16 | 110.32 | 0.51% | - |
| Oct 17, 2025 | 109.16 | 110.60 | 109.16 | 110.60 | 109.77 | -0.65% | - |
| Oct 16, 2025 | 114.02 | 114.02 | 111.32 | 111.32 | 110.48 | -1.10% | - |
| Oct 15, 2025 | 111.94 | 112.56 | 111.94 | 112.56 | 111.71 | 0.45% | - |
| Oct 14, 2025 | 110.00 | 112.06 | 108.82 | 112.06 | 111.22 | 0.27% | - |
| Oct 13, 2025 | 111.62 | 112.10 | 110.96 | 111.76 | 110.92 | -2.05% | - |
| Oct 10, 2025 | 113.80 | 114.10 | 113.62 | 114.10 | 113.24 | 0.05% | - |
| Oct 9, 2025 | 114.48 | 115.08 | 114.04 | 114.04 | 113.18 | -0.37% | - |