A. O. Smith Corporation (FRA:3SM)
Germany · Delayed Price · Currency is EUR 62.64
-0.10 (-0.16%)
Last updated: Sep 9, 2025, 8:03 AM CET
A. O. Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 62.64 | 62.64 | 62.64 | 62.64 | - | -0.16% | 50 |
| Sep 8, 2025 | 62.74 | 62.74 | 62.74 | 62.74 | - | 1.03% | 50 |
| Sep 5, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | - | 2.48% | 50 |
| Sep 4, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | - | 0.40% | - |
| Sep 3, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | - | -0.66% | 50 |
| Sep 2, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | - | 0.13% | 50 |
| Sep 1, 2025 | 60.68 | 60.68 | 60.68 | 60.68 | - | -0.82% | 50 |
| Aug 29, 2025 | 61.18 | 61.18 | 61.18 | 61.18 | - | -1.35% | 50 |
| Aug 28, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | - | -0.19% | 50 |
| Aug 27, 2025 | 62.14 | 62.14 | 62.14 | 62.14 | - | -0.10% | 50 |
| Aug 26, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | - | -0.67% | - |
| Aug 25, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | - | 1.43% | - |
| Aug 22, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | - | 0.29% | 50 |
| Aug 21, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | - | -1.28% | 50 |
| Aug 20, 2025 | 62.36 | 62.36 | 62.36 | 62.36 | - | 1.14% | 50 |
| Aug 19, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | - | 0.16% | 50 |
| Aug 18, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | - | -0.77% | 50 |
| Aug 15, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | - | -2.54% | 50 |
| Aug 14, 2025 | 62.72 | 63.66 | 62.72 | 63.66 | - | 4.53% | 50 |
| Aug 13, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | - | 0.53% | 5 |
| Aug 12, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | - | - | 5 |
| Aug 11, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | - | 0.10% | 5 |
| Aug 8, 2025 | 60.52 | 60.52 | 60.52 | 60.52 | - | 0.30% | 5 |
| Aug 7, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | - | -0.56% | 5 |
| Aug 6, 2025 | 60.68 | 60.68 | 60.68 | 60.68 | - | 0.56% | 5 |
| Aug 5, 2025 | 60.82 | 60.82 | 60.34 | 60.34 | - | -0.79% | 5 |
| Aug 4, 2025 | 60.82 | 60.82 | 60.82 | 60.82 | - | -1.39% | 5 |
| Aug 1, 2025 | 61.68 | 61.68 | 61.68 | 61.68 | - | -1.81% | 5 |
| Jul 31, 2025 | 62.06 | 62.82 | 62.06 | 62.82 | - | 1.45% | 5 |
| Jul 30, 2025 | 61.92 | 61.92 | 61.92 | 61.92 | - | 1.11% | 20 |
| Jul 29, 2025 | 61.24 | 61.24 | 61.24 | 61.24 | - | -0.20% | 20 |
| Jul 28, 2025 | 61.36 | 61.36 | 61.36 | 61.36 | - | -2.36% | 20 |
| Jul 25, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | - | 3.87% | 20 |
| Jul 24, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | - | -1.79% | - |
| Jul 23, 2025 | 60.54 | 61.60 | 60.54 | 61.60 | - | 4.55% | 20 |
| Jul 22, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | - | -2.29% | - |
| Jul 21, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | - | -0.76% | 46 |
| Jul 18, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | - | 4.01% | 46 |
| Jul 17, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | - | 1.32% | 46 |
| Jul 16, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | - | -2.34% | 46 |
| Jul 15, 2025 | 58.86 | 59.04 | 58.86 | 59.04 | - | 0.27% | 46 |
| Jul 14, 2025 | 58.88 | 58.88 | 58.88 | 58.88 | - | -2.00% | 14 |
| Jul 11, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | - | 1.87% | 14 |
| Jul 10, 2025 | 58.98 | 58.98 | 58.98 | 58.98 | - | 1.27% | 14 |
| Jul 9, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | - | 0.66% | - |
| Jul 8, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | - | 0.77% | 14 |
| Jul 7, 2025 | 57.42 | 57.42 | 57.42 | 57.42 | - | - | 14 |
| Jul 4, 2025 | 57.42 | 57.42 | 57.42 | 57.42 | - | -0.31% | 14 |
| Jul 3, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | - | 0.35% | - |
| Jul 2, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | - | 3.54% | - |