A. O. Smith Corporation (FRA:3SM)
Germany · Delayed Price · Currency is EUR 54.26
+1.20 (2.26%)
Last updated: Jul 28, 2026, 8:00 AM CET
FRA:3SM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | 2.55% | - |
| Jul 24, 2026 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | 0.82% | - |
| Jul 23, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | 0.75% | - |
| Jul 22, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | -0.55% | - |
| Jul 21, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 0.63% | - |
| Jul 20, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -2.23% | - |
| Jul 17, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | -0.08% | - |
| Jul 16, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -1.25% | - |
| Jul 15, 2026 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | 1.93% | - |
| Jul 14, 2026 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -1.03% | - |
| Jul 13, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 2.51% | - |
| Jul 10, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | -1.16% | - |
| Jul 9, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | -2.75% | - |
| Jul 8, 2026 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | -1.67% | - |
| Jul 7, 2026 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | -0.88% | - |
| Jul 6, 2026 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 0.15% | - |
| Jul 3, 2026 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | 0.70% | - |
| Jul 2, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.59% | - |
| Jul 1, 2026 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | 1.19% | - |
| Jun 30, 2026 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | -0.33% | - |
| Jun 29, 2026 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | 1.78% | - |
| Jun 26, 2026 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 0.49% | - |
| Jun 25, 2026 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | 5.15% | - |
| Jun 24, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | -0.91% | - |
| Jun 23, 2026 | 50.52 | 50.54 | 50.52 | 50.54 | 50.54 | 0.72% | 400 |
| Jun 22, 2026 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | -0.08% | - |
| Jun 19, 2026 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 0.40% | - |
| Jun 18, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | -2.80% | - |
| Jun 17, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | 0.31% | - |
| Jun 16, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.90% | - |
| Jun 15, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 1.19% | - |
| Jun 12, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 2.11% | - |
| Jun 11, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -2.81% | - |
| Jun 10, 2026 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 2.74% | - |
| Jun 9, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.28% | - |
| Jun 8, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 1.53% | - |
| Jun 5, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 0.31% | - |
| Jun 4, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -0.21% | - |
| Jun 3, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 2.07% | - |
| Jun 2, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -1.95% | - |
| Jun 1, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -1.47% | - |
| May 29, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -0.87% | - |
| May 28, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -0.40% | - |
| May 27, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 1.33% | - |
| May 26, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.14% | - |
| May 25, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 0.45% | - |
| May 22, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 1.24% | - |
| May 21, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 1.03% | - |
| May 20, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | -0.71% | - |
| May 19, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 1.33% | - |