A. O. Smith Corporation (FRA:3SM)
Germany · Delayed Price · Currency is EUR 58.88
-1.30 (-2.16%)
Last updated: Oct 13, 2025, 8:08 AM CET
A. O. Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | 1.94% | 50 |
| Oct 21, 2025 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | 0.17% | 50 |
| Oct 20, 2025 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | 1.87% | 50 |
| Oct 17, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | -0.88% | 50 |
| Oct 16, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.10% | 50 |
| Oct 15, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | 2.31% | 50 |
| Oct 14, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | -1.63% | 50 |
| Oct 13, 2025 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | -2.16% | 50 |
| Oct 10, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | -1.25% | 50 |
| Oct 9, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | -0.62% | 50 |
| Oct 8, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | -0.68% | 50 |
| Oct 7, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | -1.25% | - |
| Oct 6, 2025 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | -0.22% | 40 |
| Oct 3, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | 0.90% | 3 |
| Oct 2, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.06% | - |
| Oct 1, 2025 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | 0.52% | 11 |
| Sep 30, 2025 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | 0.19% | 145 |
| 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% | 225 |
| Sep 23, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | -1.58% | 50 |
| Sep 22, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | 0.26% | 50 |
| Sep 19, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -0.13% | 50 |
| Sep 18, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | 0.13% | 50 |
| Sep 17, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -0.26% | 50 |
| Sep 16, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | 0.52% | 50 |
| Sep 15, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | -2.28% | 50 |
| Sep 12, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 2.13% | 50 |
| Sep 11, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | 0.75% | 50 |
| Sep 10, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -1.98% | 50 |
| Sep 9, 2025 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | -0.16% | 50 |
| Sep 8, 2025 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 1.03% | 50 |
| Sep 5, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 2.48% | 50 |
| Sep 4, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.40% | 50 |
| Sep 3, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | -0.66% | 50 |
| Sep 2, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | 0.13% | 50 |
| Sep 1, 2025 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -0.82% | 50 |
| Aug 29, 2025 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | -1.35% | 50 |
| Aug 28, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | -0.19% | 50 |
| Aug 27, 2025 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | -0.10% | 50 |
| Aug 26, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.67% | 50 |
| Aug 25, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 1.43% | 50 |
| Aug 22, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 0.29% | 50 |
| Aug 21, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | -1.28% | 50 |
| Aug 20, 2025 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | 1.14% | 50 |
| Aug 19, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | 0.16% | 50 |
| Aug 18, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | -0.77% | 50 |
| Aug 15, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | -2.54% | 50 |
| Aug 14, 2025 | 62.72 | 63.66 | 62.72 | 63.66 | 63.66 | 4.53% | 50 |