Emerson Electric Company(IT:1EMR)
€151.45+1.05 (+0.70%)
IT:1EMR
Emerson Electric Company historical prices
€151.45
At close:+1.05 (+0.70%)
Emerson Electric Company (1EMR) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 151.45 | 152.25 | 151.00 | 151.45 | 151.45 | +0.70% | 0 | 0.00 |
| Nov 10, 2026 | 150.40 | 151.15 | 149.95 | 150.40 | 150.40 | +2.98% | 0 | 0.00 |
| Nov 09, 2026 | 152.40 | 152.70 | 151.20 | 152.40 | 152.40 | +4.35% | 0 | 0.00 |
| Nov 06, 2026 | 146.05 | 146.65 | 145.40 | 146.05 | 146.05 | -0.24% | 0 | 0.00 |
| Nov 05, 2026 | 146.40 | 146.70 | 145.45 | 146.40 | 146.40 | -0.61% | 0 | 0.00 |
| Nov 04, 2026 | 150.20 | 150.20 | 150.20 | 147.30 | 147.30 | -0.34% | 33 | 2.24 |
| Nov 03, 2026 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | -2.02% | 19 | 1.32 |
| Nov 02, 2026 | 151.15 | 151.15 | 151.15 | 150.85 | 150.85 | +1.11% | 22 | 1.55 |
| Oct 30, 2026 | 149.20 | 149.75 | 148.55 | 149.20 | 149.20 | -2.55% | 0 | 0.00 |
| Oct 29, 2026 | 150.10 | 150.10 | 149.80 | 153.10 | 153.10 | +2.00% | 30 | 2.19 |
| Oct 28, 2026 | 148.50 | 151.00 | 148.50 | 150.10 | 150.10 | +1.59% | 43 | 3.30 |
| Oct 27, 2026 | 147.75 | 148.35 | 147.15 | 147.75 | 147.75 | +1.93% | 0 | 0.00 |
| Oct 26, 2026 | 144.95 | 145.70 | 144.40 | 144.95 | 144.95 | +0.52% | 0 | 0.00 |
| Oct 23, 2026 | 141.60 | 141.60 | 141.60 | 144.20 | 144.20 | +2.89% | 40 | 3.23 |
| Oct 22, 2026 | 140.15 | 140.50 | 139.50 | 140.15 | 140.15 | -3.28% | 0 | 0.00 |
| Oct 21, 2026 | 143.75 | 143.75 | 143.40 | 144.90 | 144.90 | +1.72% | 158 | 16.00 |
| Oct 20, 2026 | 140.40 | 140.60 | 139.85 | 142.45 | 142.45 | -1.42% | 226 | 35.95 |
| Oct 19, 2026 | 143.40 | 143.45 | 142.50 | 144.50 | 144.50 | +0.24% | 125 | 29.06 |
| Oct 16, 2026 | 144.15 | 144.80 | 143.55 | 144.15 | 144.15 | +0.66% | 0 | 0.00 |
| Oct 15, 2026 | 144.80 | 144.80 | 141.50 | 143.20 | 143.20 | -0.35% | 23 | 5.84 |
| Oct 14, 2026 | 143.70 | 146.00 | 146.00 | 143.70 | 143.70 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 146.00 | 146.00 | 146.00 | 143.70 | 143.70 | -0.17% | 4 | 1.03 |
| Oct 12, 2026 | 143.95 | 143.60 | 143.60 | 143.95 | 143.95 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 143.60 | 143.60 | 143.60 | 143.95 | 143.95 | +1.34% | 20 | 3.78 |
| Oct 08, 2026 | 142.05 | 141.95 | 141.95 | 142.05 | 142.05 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 141.95 | 141.95 | 141.95 | 142.05 | 142.05 | -1.15% | 22 | 4.46 |
| Oct 06, 2026 | 143.70 | 144.45 | 143.15 | 143.70 | 143.70 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 143.70 | 144.45 | 143.15 | 143.70 | 143.70 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 143.70 | 144.45 | 143.15 | 143.70 | 143.70 | +2.53% | 0 | 0.00 |
| Oct 01, 2026 | 140.15 | 140.90 | 139.70 | 140.15 | 140.15 | +1.05% | 0 | 0.00 |
| Sep 30, 2026 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | +0.14% | 1 | 0.20 |
| Sep 29, 2026 | 138.50 | 139.00 | 137.90 | 138.50 | 138.50 | -0.14% | 0 | 0.00 |
| Sep 28, 2026 | 139.15 | 139.15 | 138.80 | 138.70 | 138.70 | -0.29% | 3 | 0.40 |
| Sep 25, 2026 | 139.10 | 139.65 | 138.40 | 139.10 | 139.10 | +2.58% | 0 | 0.00 |
| Sep 24, 2026 | 135.60 | 136.10 | 135.00 | 135.60 | 135.60 | -0.48% | 0 | 0.00 |
| Sep 23, 2026 | 136.25 | 136.65 | 135.60 | 136.25 | 136.25 | +1.49% | 0 | 0.00 |
| Sep 22, 2026 | 133.80 | 133.80 | 133.80 | 134.25 | 134.25 | +1.70% | 60 | 9.17 |
| Sep 21, 2026 | 131.25 | 131.25 | 131.25 | 132.00 | 132.00 | +2.01% | 60 | 10.74 |
| Sep 18, 2026 | 129.40 | 130.30 | 129.15 | 129.40 | 129.40 | +0.74% | 0 | 0.00 |
| Sep 17, 2026 | 128.45 | 128.95 | 127.90 | 128.45 | 128.45 | -0.23% | 0 | 0.00 |
| Sep 16, 2026 | 128.75 | 129.20 | 128.15 | 128.75 | 128.75 | +1.74% | 0 | 0.00 |
| Sep 15, 2026 | 126.55 | 127.15 | 126.00 | 126.55 | 126.55 | -0.90% | 0 | 0.00 |
| Sep 14, 2026 | 127.70 | 128.75 | 127.50 | 127.70 | 127.70 | -1.54% | 0 | 0.00 |
| Sep 11, 2026 | 129.70 | 130.65 | 129.45 | 129.70 | 129.70 | +1.45% | 0 | 0.00 |
| Sep 10, 2026 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | -2.07% | 0 | 0.00 |
| Sep 09, 2026 | 130.55 | 130.90 | 129.70 | 130.55 | 130.55 | -1.32% | 0 | 0.00 |
| Sep 08, 2026 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | -2.00% | 0 | 0.00 |
| Sep 07, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | +2.78% | 0 | 0.00 |
| Sep 04, 2026 | 131.35 | 193.00 | 130.80 | 131.35 | 131.35 | +1.90% | 0 | 0.00 |
| Sep 03, 2026 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | -0.35% | 0 | 0.00 |
