A. O. Smith Corporation (FRA:3SM)
Germany · Delayed Price · Currency is EUR 60.68
+3.22 (5.61%)
At close: Jan 30, 2026
A. O. Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 61.86 | 61.86 | 61.86 | 61.86 | 61.54 | 1.54% | - |
| Jan 15, 2026 | 60.92 | 60.92 | 60.92 | 60.92 | 60.60 | 1.23% | - |
| Jan 14, 2026 | 60.18 | 60.18 | 60.18 | 60.18 | 59.87 | -0.63% | - |
| Jan 13, 2026 | 60.56 | 60.56 | 60.56 | 60.56 | 60.24 | 1.24% | - |
| Jan 12, 2026 | 59.82 | 59.82 | 59.82 | 59.82 | 59.51 | -0.53% | - |
| Jan 9, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 59.83 | 5.51% | - |
| Jan 8, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.70 | -2.30% | - |
| Jan 7, 2026 | 58.34 | 58.34 | 58.34 | 58.34 | 58.04 | 0.31% | - |
| Jan 6, 2026 | 58.16 | 58.16 | 58.16 | 58.16 | 57.86 | -0.14% | - |
| Jan 5, 2026 | 58.24 | 58.24 | 58.24 | 58.24 | 57.94 | 2.39% | - |
| Jan 2, 2026 | 56.88 | 56.88 | 56.88 | 56.88 | 56.58 | -1.04% | - |
| Dec 30, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.18 | 0.45% | - |
| Dec 29, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 56.92 | -0.52% | - |
| Dec 23, 2025 | 57.52 | 57.52 | 57.52 | 57.52 | 57.22 | -0.66% | - |
| Dec 22, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.60 | 0.07% | - |
| Dec 19, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.56 | 0.21% | - |
| Dec 18, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 57.44 | -0.03% | - |
| Dec 17, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.46 | -0.38% | - |
| Dec 16, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 57.68 | -0.72% | - |
| Dec 15, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.09 | 0.48% | - |
| Dec 12, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 57.82 | 1.25% | - |
| Dec 11, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.10 | 1.02% | - |
| Dec 10, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.52 | -1.83% | - |
| Dec 9, 2025 | 57.42 | 57.88 | 57.42 | 57.88 | 57.58 | -0.41% | 472 |
| Dec 8, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 57.82 | 1.18% | - |
| Dec 5, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 57.14 | -0.07% | - |
| Dec 4, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.18 | 1.81% | - |
| Dec 3, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.17 | -0.14% | - |
| Dec 2, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.24 | 0.46% | - |
| Dec 1, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 55.99 | -1.54% | - |
| Nov 28, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 56.86 | 0.18% | - |
| Nov 27, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 56.76 | 0.96% | - |
| Nov 26, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.22 | 2.06% | - |
| Nov 25, 2025 | 55.38 | 55.38 | 55.38 | 55.38 | 55.09 | -2.22% | - |
| Nov 24, 2025 | 56.64 | 56.64 | 56.64 | 56.64 | 56.34 | 3.36% | - |
| Nov 21, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.51 | -1.65% | - |
| Nov 20, 2025 | 55.72 | 55.72 | 55.72 | 55.72 | 55.43 | 2.24% | - |
| Nov 19, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.22 | 0.78% | - |
| Nov 18, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 53.80 | -2.28% | - |
| Nov 17, 2025 | 55.80 | 55.80 | 55.34 | 55.34 | 55.05 | -2.26% | 91 |