A. O. Smith Corporation (FRA:3SM)
Germany · Delayed Price · Currency is EUR 60.14
+3.14 (5.51%)
Last updated: Jan 9, 2026, 8:00 AM CET
A. O. Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | 5.51% | - |
| Jan 8, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.30% | - |
| Jan 7, 2026 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | 0.31% | - |
| Jan 6, 2026 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | -0.14% | - |
| Jan 5, 2026 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | 2.39% | - |
| Jan 2, 2026 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | -1.04% | - |
| Dec 30, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | 0.45% | - |
| Dec 29, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | -0.52% | - |
| Dec 23, 2025 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | -0.66% | - |
| Dec 22, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 0.07% | - |
| Dec 19, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | 0.21% | - |
| Dec 18, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | -0.03% | - |
| Dec 17, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | -0.38% | - |
| Dec 16, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | -0.72% | - |
| Dec 15, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.48% | - |
| Dec 12, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | 1.25% | - |
| Dec 11, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 1.02% | - |
| Dec 10, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | -1.83% | - |
| Dec 9, 2025 | 57.42 | 57.88 | 57.42 | 57.88 | 57.88 | -0.41% | 472 |
| Dec 8, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | 1.18% | - |
| Dec 5, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | -0.07% | - |
| Dec 4, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | 1.81% | - |
| Dec 3, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | -0.14% | - |
| Dec 2, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | 0.46% | - |
| 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% | - |