A. O. Smith Corporation (FRA:3SM)
Germany · Delayed Price · Currency is EUR 56.28
-0.88 (-1.54%)
At close: Dec 1, 2025
A. O. Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | -1.54% | - |
| Nov 28, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | 0.18% | - |
| Nov 27, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | 0.96% | - |
| Nov 26, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | 2.06% | - |
| Nov 25, 2025 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | -2.22% | - |
| Nov 24, 2025 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | 3.36% | - |
| Nov 21, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -1.65% | - |
| Nov 20, 2025 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | 2.24% | - |
| Nov 19, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.78% | - |
| Nov 18, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | -2.28% | - |
| Nov 17, 2025 | 55.80 | 55.80 | 55.34 | 55.34 | 55.34 | -2.26% | 91 |
| Nov 14, 2025 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | -1.08% | - |
| Nov 13, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | 0.77% | - |
| Nov 12, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.49% | - |
| Nov 11, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | -0.83% | - |
| Nov 10, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | 1.27% | - |
| Nov 7, 2025 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | -0.56% | - |
| Nov 6, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | 1.20% | - |
| Nov 5, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | 0.21% | - |
| Nov 4, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | -1.19% | - |
| Nov 3, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | -0.56% | - |
| Oct 31, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | 1.96% | - |
| Oct 30, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 55.95 | -2.05% | - |
| Oct 29, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 57.12 | -2.18% | - |
| Oct 28, 2025 | 58.72 | 58.72 | 58.72 | 58.72 | 58.40 | -1.38% | - |
| Oct 27, 2025 | 59.54 | 59.54 | 59.54 | 59.54 | 59.21 | 0.13% | - |
| Oct 24, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 59.13 | 1.29% | - |
| Oct 23, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.38 | -3.83% | - |
| Oct 22, 2025 | 61.04 | 61.04 | 61.04 | 61.04 | 60.70 | 1.94% | - |
| Oct 21, 2025 | 59.88 | 59.88 | 59.88 | 59.88 | 59.55 | 0.17% | - |
| Oct 20, 2025 | 59.78 | 59.78 | 59.78 | 59.78 | 59.45 | 1.87% | - |
| Oct 17, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | 58.36 | -0.88% | - |
| Oct 16, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 58.87 | -0.10% | - |
| Oct 15, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 58.93 | 2.31% | - |
| Oct 14, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.60 | -1.63% | - |
| Oct 13, 2025 | 58.88 | 58.88 | 58.88 | 58.88 | 58.55 | -2.16% | - |
| Oct 10, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 59.85 | -1.25% | - |
| Oct 9, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.60 | -0.62% | - |
| Oct 8, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 60.98 | -0.68% | - |
| Oct 7, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.40 | -1.25% | - |
| Oct 6, 2025 | 62.52 | 62.52 | 62.52 | 62.52 | 62.17 | -0.22% | - |
| Oct 3, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.31 | 0.90% | - |
| Oct 2, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 61.76 | -0.06% | - |
| Oct 1, 2025 | 62.14 | 62.14 | 62.14 | 62.14 | 61.80 | 0.52% | - |
| Sep 30, 2025 | 61.82 | 61.82 | 61.82 | 61.82 | 61.48 | 0.19% | - |
| Sep 29, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.36 | 1.11% | - |
| Sep 26, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 60.68 | -0.10% | - |
| Sep 25, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 60.74 | -0.07% | - |
| Sep 24, 2025 | 61.12 | 61.12 | 61.12 | 61.12 | 60.78 | 0.07% | - |
| Sep 23, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 60.74 | -1.58% | - |