Emerson Electric Co. (VIE:EMR)
Austria
· Delayed Price · Currency is EUR 119.75
-0.05 (-0.04%)
At close: Apr 28, 2026
Emerson Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 120.45 | 121.30 | 118.20 | 118.20 | 118.20 | -1.34% | - |
| Apr 27, 2026 | 120.25 | 120.45 | 119.80 | 119.80 | 119.80 | -1.07% | - |
| 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 |
| 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% | - |