A. O. Smith Corporation (BIT:1AOS)
Italy · Delayed Price · Currency is EUR 61.88
-0.04 (-0.06%)
At close: Sep 19, 2025
A. O. Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | -0.06% | - |
| Sep 18, 2025 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | -1.56% | - |
| Sep 17, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 2.24% | - |
| Sep 16, 2025 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | -0.39% | - |
| Sep 15, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | -0.87% | - |
| Sep 12, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -2.11% | - |
| Sep 11, 2025 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | 3.55% | - |
| Sep 10, 2025 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | 0.69% | - |
| Sep 9, 2025 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | -3.17% | - |
| Sep 8, 2025 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | 0.80% | - |
| Sep 5, 2025 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | 1.69% | - |
| Sep 4, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.49% | - |
| Sep 3, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.50% | - |
| Sep 2, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -1.02% | - |
| Sep 1, 2025 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - | - |
| Aug 29, 2025 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | -0.75% | - |
| Aug 28, 2025 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | -1.54% | - |
| Aug 27, 2025 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | 0.19% | - |
| Aug 26, 2025 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 0.06% | - |
| Aug 25, 2025 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | -0.92% | - |
| Aug 22, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | 1.82% | - |
| Aug 21, 2025 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | -0.93% | - |
| Aug 20, 2025 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | -0.73% | - |
| Aug 19, 2025 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | 1.13% | - |
| Aug 18, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | -0.99% | - |
| Aug 14, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 0.90% | - |
| Aug 13, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | 2.07% | - |
| Aug 12, 2025 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | 0.73% | - |
| Aug 11, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | -0.43% | - |
| Aug 8, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -0.33% | - |
| Aug 7, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.30% | - |
| Aug 6, 2025 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | 0.46% | - |
| Aug 5, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.03% | - |
| Aug 4, 2025 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | -0.03% | - |
| Aug 1, 2025 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | -1.20% | - |
| Jul 31, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | -0.42% | - |
| Jul 30, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - | - |
| Jul 29, 2025 | 61.45 | 61.45 | 61.45 | 61.74 | 61.45 | 0.75% | - |
| Jul 28, 2025 | 60.99 | 60.99 | 60.99 | 61.28 | 60.99 | 0.03% | - |
| Jul 25, 2025 | 60.97 | 60.97 | 60.97 | 61.26 | 60.97 | -5.64% | - |
| Jul 24, 2025 | 64.61 | 64.61 | 64.61 | 64.92 | 64.61 | 6.60% | - |
| Jul 23, 2025 | 60.61 | 60.61 | 60.61 | 60.90 | 60.61 | 1.57% | - |
| Jul 22, 2025 | 59.67 | 59.67 | 59.67 | 59.96 | 59.67 | - | - |
| Jul 21, 2025 | 59.67 | 59.67 | 59.67 | 59.96 | 59.67 | -0.70% | - |
| Jul 18, 2025 | 60.09 | 60.09 | 60.09 | 60.38 | 60.09 | 0.47% | - |
| Jul 17, 2025 | 59.81 | 59.81 | 59.81 | 60.10 | 59.81 | 4.96% | - |
| Jul 16, 2025 | 56.99 | 56.99 | 56.99 | 57.26 | 56.99 | -3.08% | - |
| Jul 15, 2025 | 58.80 | 58.80 | 58.80 | 59.08 | 58.80 | 0.61% | - |
| Jul 14, 2025 | 58.44 | 58.44 | 58.44 | 58.72 | 58.44 | -0.74% | - |
| Jul 11, 2025 | 58.88 | 58.88 | 58.88 | 59.16 | 58.88 | -3.24% | - |