A. O. Smith Corporation (FRA:3SM)
Germany · Delayed Price · Currency is EUR 56.52
-0.58 (-1.02%)
At close: Mar 27, 2026
FRA:3SM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | -1.02% | - |
| Mar 26, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 1.67% | - |
| Mar 25, 2026 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | 1.19% | - |
| Mar 24, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.61% | - |
| Mar 23, 2026 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | -1.05% | - |
| Mar 20, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -0.04% | - |
| Mar 19, 2026 | 55.24 | 55.24 | 55.22 | 55.22 | 55.22 | -2.47% | 13 |
| Mar 18, 2026 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | -0.67% | - |
| Mar 17, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.06% | - |
| Mar 16, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 1.54% | - |
| Mar 13, 2026 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | -1.24% | - |
| Mar 12, 2026 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | -3.01% | - |
| Mar 11, 2026 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | -0.56% | - |
| Mar 10, 2026 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | -0.27% | - |
| Mar 9, 2026 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | -2.30% | - |
| Mar 6, 2026 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | -1.66% | - |
| Mar 5, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -2.70% | - |
| Mar 4, 2026 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | -2.15% | - |
| Mar 3, 2026 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | -0.99% | - |
| Mar 2, 2026 | 65.46 | 66.62 | 65.46 | 66.62 | 66.62 | 2.68% | 60 |
| Feb 27, 2026 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | 1.12% | - |
| Feb 26, 2026 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | -1.41% | - |
| Feb 25, 2026 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 0.22% | - |
| Feb 24, 2026 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | -0.28% | - |
| Feb 23, 2026 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | -1.18% | - |
| Feb 20, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 0.98% | - |
| Feb 19, 2026 | 66.68 | 66.68 | 65.26 | 65.26 | 65.26 | -2.42% | 30 |
| Feb 18, 2026 | 66.84 | 66.88 | 66.84 | 66.88 | 66.88 | -0.74% | 20 |
| Feb 17, 2026 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | -0.27% | - |
| Feb 16, 2026 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | 1.26% | - |
| Feb 13, 2026 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | -1.04% | - |
| Feb 12, 2026 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | 0.18% | - |
| Feb 11, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 1.88% | - |
| Feb 10, 2026 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | 0.85% | - |
| Feb 9, 2026 | 66.32 | 66.32 | 65.50 | 65.50 | 65.50 | -2.44% | 500 |
| Feb 6, 2026 | 65.76 | 67.14 | 65.76 | 67.14 | 67.14 | 1.45% | 104 |
| Feb 5, 2026 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | 2.92% | - |
| Feb 4, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 1.97% | - |
| Feb 3, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | 3.34% | - |
| Feb 2, 2026 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | 0.56% | - |
| Jan 30, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | 5.06% | - |
| Jan 29, 2026 | 57.76 | 57.76 | 57.76 | 57.76 | 57.46 | -1.70% | - |
| Jan 28, 2026 | 58.76 | 58.76 | 58.76 | 58.76 | 58.45 | -1.51% | - |
| Jan 27, 2026 | 59.66 | 59.66 | 59.66 | 59.66 | 59.35 | -1.78% | - |
| Jan 26, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.42 | -2.06% | - |
| Jan 23, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 61.70 | 0.71% | - |
| Jan 22, 2026 | 61.58 | 61.58 | 61.58 | 61.58 | 61.26 | 2.63% | - |
| Jan 21, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.69 | -1.83% | - |
| Jan 20, 2026 | 61.12 | 61.12 | 61.12 | 61.12 | 60.80 | -0.68% | - |
| Jan 19, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 61.22 | -0.52% | - |