A. O. Smith Corporation (FRA:3SM)
Germany · Delayed Price · Currency is EUR 61.02
-0.06 (-0.10%)
At close: Sep 26, 2025
A. O. Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 1.11% | - |
| Sep 26, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | -0.10% | - |
| Sep 25, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | -0.07% | - |
| Sep 24, 2025 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | 0.07% | - |
| Sep 23, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | -1.58% | - |
| Sep 22, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | 0.26% | - |
| Sep 19, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -0.13% | - |
| Sep 18, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | 0.13% | - |
| Sep 17, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -0.26% | - |
| Sep 16, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | 0.52% | - |
| Sep 15, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | -2.28% | - |
| Sep 12, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 2.13% | - |
| Sep 11, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | 0.75% | - |
| Sep 10, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -1.98% | - |
| Sep 9, 2025 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | -0.16% | - |
| Sep 8, 2025 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 1.03% | - |
| Sep 5, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 2.48% | - |
| Sep 4, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.40% | - |
| Sep 3, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | -0.66% | - |
| Sep 2, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | 0.13% | - |
| Sep 1, 2025 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -0.82% | - |
| Aug 29, 2025 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | -1.35% | - |
| Aug 28, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | -0.19% | - |
| Aug 27, 2025 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | -0.10% | - |
| Aug 26, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.67% | - |
| Aug 25, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 1.43% | - |
| Aug 22, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 0.29% | - |
| Aug 21, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | -1.28% | - |
| Aug 20, 2025 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | 1.14% | - |
| Aug 19, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | 0.16% | - |
| Aug 18, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | -0.77% | - |
| Aug 15, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | -2.54% | - |
| Aug 14, 2025 | 62.72 | 63.66 | 62.72 | 63.66 | 63.66 | 4.53% | 50 |
| Aug 13, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 0.53% | - |
| Aug 12, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - | - |
| Aug 11, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 0.10% | - |
| Aug 8, 2025 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | 0.30% | - |
| Aug 7, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | -0.56% | - |
| Aug 6, 2025 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | 0.56% | - |
| Aug 5, 2025 | 60.82 | 60.82 | 60.34 | 60.34 | 60.34 | -0.79% | 5 |
| Aug 4, 2025 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | -1.39% | - |
| Aug 1, 2025 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | -1.81% | - |
| Jul 31, 2025 | 62.06 | 62.82 | 62.06 | 62.82 | 62.82 | 1.45% | 5 |
| Jul 30, 2025 | 61.92 | 61.92 | 61.92 | 61.92 | 61.62 | 1.11% | - |
| Jul 29, 2025 | 61.24 | 61.24 | 61.24 | 61.24 | 60.95 | -0.20% | - |
| Jul 28, 2025 | 61.36 | 61.36 | 61.36 | 61.36 | 61.07 | -2.36% | - |
| Jul 25, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 62.54 | 3.87% | - |
| Jul 24, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.21 | -1.79% | - |
| Jul 23, 2025 | 60.54 | 61.60 | 60.54 | 61.60 | 61.31 | 4.55% | 20 |
| Jul 22, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 58.64 | -2.29% | - |