A. O. Smith Corporation (FRA:3SM)
Germany flag Germany · Delayed Price · Currency is EUR
58.88
-1.30 (-2.16%)
Last updated: Oct 13, 2025, 8:08 AM CET

A. O. Smith Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202561.0461.0461.0461.0461.041.94%50
Oct 21, 202559.8859.8859.8859.8859.880.17%50
Oct 20, 202559.7859.7859.7859.7859.781.87%50
Oct 17, 202558.6858.6858.6858.6858.68-0.88%50
Oct 16, 202559.2059.2059.2059.2059.20-0.10%50
Oct 15, 202559.2659.2659.2659.2659.262.31%50
Oct 14, 202557.9257.9257.9257.9257.92-1.63%50
Oct 13, 202558.8858.8858.8858.8858.88-2.16%50
Oct 10, 202560.1860.1860.1860.1860.18-1.25%50
Oct 9, 202560.9460.9460.9460.9460.94-0.62%50
Oct 8, 202561.3261.3261.3261.3261.32-0.68%50
Oct 7, 202561.7461.7461.7461.7461.74-1.25%-
Oct 6, 202562.5262.5262.5262.5262.52-0.22%40
Oct 3, 202562.6662.6662.6662.6662.660.90%3
Oct 2, 202562.1062.1062.1062.1062.10-0.06%-
Oct 1, 202562.1462.1462.1462.1462.140.52%11
Sep 30, 202561.8261.8261.8261.8261.820.19%145
Sep 29, 202561.7061.7061.7061.7061.701.11%-
Sep 26, 202561.0261.0261.0261.0261.02-0.10%-
Sep 25, 202561.0861.0861.0861.0861.08-0.07%-
Sep 24, 202561.1261.1261.1261.1261.120.07%225
Sep 23, 202561.0861.0861.0861.0861.08-1.58%50
Sep 22, 202562.0662.0662.0662.0662.060.26%50
Sep 19, 202561.9061.9061.9061.9061.90-0.13%50
Sep 18, 202561.9861.9861.9861.9861.980.13%50
Sep 17, 202561.9061.9061.9061.9061.90-0.26%50
Sep 16, 202562.0662.0662.0662.0662.060.52%50
Sep 15, 202561.7461.7461.7461.7461.74-2.28%50
Sep 12, 202563.1863.1863.1863.1863.182.13%50
Sep 11, 202561.8661.8661.8661.8661.860.75%50
Sep 10, 202561.4061.4061.4061.4061.40-1.98%50
Sep 9, 202562.6462.6462.6462.6462.64-0.16%50
Sep 8, 202562.7462.7462.7462.7462.741.03%50
Sep 5, 202562.1062.1062.1062.1062.102.48%50
Sep 4, 202560.6060.6060.6060.6060.600.40%50
Sep 3, 202560.3660.3660.3660.3660.36-0.66%50
Sep 2, 202560.7660.7660.7660.7660.760.13%50
Sep 1, 202560.6860.6860.6860.6860.68-0.82%50
Aug 29, 202561.1861.1861.1861.1861.18-1.35%50
Aug 28, 202562.0262.0262.0262.0262.02-0.19%50
Aug 27, 202562.1462.1462.1462.1462.14-0.10%50
Aug 26, 202562.2062.2062.2062.2062.20-0.67%50
Aug 25, 202562.6262.6262.6262.6262.621.43%50
Aug 22, 202561.7461.7461.7461.7461.740.29%50
Aug 21, 202561.5661.5661.5661.5661.56-1.28%50
Aug 20, 202562.3662.3662.3662.3662.361.14%50
Aug 19, 202561.6661.6661.6661.6661.660.16%50
Aug 18, 202561.5661.5661.5661.5661.56-0.77%50
Aug 15, 202562.0462.0462.0462.0462.04-2.54%50
Aug 14, 202562.7263.6662.7263.6663.664.53%50