A. O. Smith Corporation (BIT:1AOS)
Italy · Delayed Price · Currency is EUR 61.24
-0.88 (-1.42%)
At close: Oct 8, 2025
A. O. Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | -2.67% | - |
| Oct 9, 2025 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -0.91% | - |
| Oct 8, 2025 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | -1.42% | - |
| Oct 7, 2025 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | -2.05% | - |
| Oct 6, 2025 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | 0.76% | - |
| Oct 3, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | 0.51% | - |
| Oct 2, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - | - |
| Oct 1, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 0.64% | - |
| Sep 30, 2025 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 0.19% | - |
| Sep 29, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 0.81% | - |
| Sep 26, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.56% | - |
| Sep 25, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | -0.49% | - |
| Sep 24, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | 0.20% | - |
| Sep 23, 2025 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | -0.52% | - |
| Sep 22, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | -0.19% | - |
| 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% | - |