A. O. Smith Corporation (FRA:3SM)
Germany · Delayed Price · Currency is EUR 49.18
-0.08 (-0.16%)
At close: Sep 18, 2026
FRA:3SM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -0.16% | - |
| Sep 17, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 0.29% | - |
| Sep 16, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.12% | - |
| Sep 15, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0.43% | - |
| Sep 14, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 1.03% | - |
| Sep 11, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | -1.62% | - |
| Sep 10, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -1.62% | - |
| Sep 9, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | -2.53% | - |
| Sep 8, 2026 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | -2.10% | - |
| Sep 7, 2026 | 51.52 | 52.48 | 51.52 | 52.48 | 52.48 | 1.78% | 60 |
| Sep 4, 2026 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | 1.94% | - |
| Sep 3, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | 1.22% | - |
| Sep 2, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | -0.93% | - |
| Sep 1, 2026 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | -2.10% | - |
| Aug 31, 2026 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | -2.09% | - |
| Aug 28, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | -1.05% | - |
| Aug 27, 2026 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | 0.87% | - |
| Aug 26, 2026 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -1.16% | - |
| Aug 25, 2026 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | -0.07% | - |
| Aug 24, 2026 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 0.98% | - |
| Aug 21, 2026 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | -2.36% | - |
| Aug 20, 2026 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | 4.36% | - |
| Aug 19, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | -2.88% | - |
| Aug 18, 2026 | 52.34 | 53.42 | 52.34 | 53.42 | 53.42 | 0.64% | 30 |
| Aug 17, 2026 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | -0.97% | - |
| Aug 14, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -0.33% | - |
| Aug 13, 2026 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | -1.68% | - |
| Aug 12, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 2.17% | - |
| Aug 11, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | -2.37% | - |
| Aug 10, 2026 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | 1.37% | - |
| Aug 7, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -2.24% | - |
| Aug 6, 2026 | 54.20 | 55.34 | 54.20 | 55.34 | 55.34 | 1.47% | 300 |
| Aug 5, 2026 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | 4.20% | - |
| Aug 4, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | 1.00% | - |
| Aug 3, 2026 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | 0.39% | - |
| Jul 31, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | -3.35% | - |
| Jul 30, 2026 | 53.72 | 53.72 | 53.72 | 53.72 | 53.41 | -3.28% | - |
| Jul 29, 2026 | 55.54 | 55.54 | 55.54 | 55.54 | 55.22 | 2.36% | - |
| Jul 28, 2026 | 54.26 | 54.26 | 54.26 | 54.26 | 53.94 | 2.26% | - |
| Jul 27, 2026 | 53.06 | 53.06 | 53.06 | 53.06 | 52.75 | 2.55% | - |
| Jul 24, 2026 | 51.74 | 51.74 | 51.74 | 51.74 | 51.44 | 0.82% | - |
| Jul 23, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 51.02 | 0.75% | - |
| Jul 22, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 50.64 | -0.55% | - |
| Jul 21, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | 50.92 | 0.63% | - |
| Jul 20, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.60 | -2.23% | - |
| Jul 17, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | 51.76 | -0.08% | - |
| Jul 16, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 51.80 | -1.25% | - |
| Jul 15, 2026 | 52.76 | 52.76 | 52.76 | 52.76 | 52.45 | 1.93% | - |
| Jul 14, 2026 | 51.76 | 51.76 | 51.76 | 51.76 | 51.46 | -1.03% | - |
| Jul 13, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.00 | 2.51% | - |