A. O. Smith Corporation (FRA:3SM)
Germany
· Delayed Price · Currency is EUR 56.46
-0.08 (-0.14%)
At close: Dec 3, 2025
A. O. Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 59.13 | 1.29% | - |
| Oct 23, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.38 | -3.83% | - |
| Oct 22, 2025 | 61.04 | 61.04 | 61.04 | 61.04 | 60.70 | 1.94% | - |
| Oct 21, 2025 | 59.88 | 59.88 | 59.88 | 59.88 | 59.55 | 0.17% | - |
| Oct 20, 2025 | 59.78 | 59.78 | 59.78 | 59.78 | 59.45 | 1.87% | - |
| Oct 17, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | 58.36 | -0.88% | - |
| Oct 16, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 58.87 | -0.10% | - |
| Oct 15, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 58.93 | 2.31% | - |
| Oct 14, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.60 | -1.63% | - |
| Oct 13, 2025 | 58.88 | 58.88 | 58.88 | 58.88 | 58.55 | -2.16% | - |
| Oct 10, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 59.85 | -1.25% | - |
| Oct 9, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.60 | -0.62% | - |
| Oct 8, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 60.98 | -0.68% | - |
| Oct 7, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.40 | -1.25% | - |
| Oct 6, 2025 | 62.52 | 62.52 | 62.52 | 62.52 | 62.17 | -0.22% | - |
| Oct 3, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.31 | 0.90% | - |
| Oct 2, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 61.76 | -0.06% | - |
| Oct 1, 2025 | 62.14 | 62.14 | 62.14 | 62.14 | 61.80 | 0.52% | - |
| Sep 30, 2025 | 61.82 | 61.82 | 61.82 | 61.82 | 61.48 | 0.19% | - |
| Sep 29, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.36 | 1.11% | - |
| Sep 26, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 60.68 | -0.10% | - |
| Sep 25, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 60.74 | -0.07% | - |
| Sep 24, 2025 | 61.12 | 61.12 | 61.12 | 61.12 | 60.78 | 0.07% | - |
| Sep 23, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 60.74 | -1.58% | - |
| Sep 22, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 61.72 | 0.26% | - |
| Sep 19, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.56 | -0.13% | - |
| Sep 18, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | 61.64 | 0.13% | - |
| Sep 17, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.56 | -0.26% | - |
| Sep 16, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 61.72 | 0.52% | - |
| Sep 15, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.40 | -2.28% | - |
| Sep 12, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 62.83 | 2.13% | - |
| Sep 11, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.52 | 0.75% | - |
| Sep 10, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.06 | -1.98% | - |
| Sep 9, 2025 | 62.64 | 62.64 | 62.64 | 62.64 | 62.29 | -0.16% | - |
| Sep 8, 2025 | 62.74 | 62.74 | 62.74 | 62.74 | 62.39 | 1.03% | - |
| Sep 5, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 61.76 | 2.48% | - |
| Sep 4, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.26 | 0.40% | - |
| Sep 3, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.03 | -0.66% | - |
| Sep 2, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | 60.42 | 0.13% | - |
| Sep 1, 2025 | 60.68 | 60.68 | 60.68 | 60.68 | 60.34 | -0.82% | - |
| Aug 29, 2025 | 61.18 | 61.18 | 61.18 | 61.18 | 60.84 | -1.35% | - |
| Aug 28, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 61.68 | -0.19% | - |
| Aug 27, 2025 | 62.14 | 62.14 | 62.14 | 62.14 | 61.80 | -0.10% | - |
| Aug 26, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 61.86 | -0.67% | - |
| Aug 25, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.27 | 1.43% | - |
| Aug 22, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.40 | 0.29% | - |
| Aug 21, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.22 | -1.28% | - |
| Aug 20, 2025 | 62.36 | 62.36 | 62.36 | 62.36 | 62.01 | 1.14% | - |
| Aug 19, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 61.32 | 0.16% | - |
| Aug 18, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.22 | -0.77% | - |
| Aug 15, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 61.70 | -2.54% | - |
| Aug 14, 2025 | 62.72 | 63.66 | 62.72 | 63.66 | 63.31 | 4.53% | 50 |
| Aug 13, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.56 | 0.53% | - |
| Aug 12, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.24 | - | - |
| Aug 11, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.24 | 0.10% | - |
| Aug 8, 2025 | 60.52 | 60.52 | 60.52 | 60.52 | 60.19 | 0.30% | - |
| Aug 7, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.01 | -0.56% | - |
| Aug 6, 2025 | 60.68 | 60.68 | 60.68 | 60.68 | 60.34 | 0.56% | - |
| Aug 5, 2025 | 60.82 | 60.82 | 60.34 | 60.34 | 60.01 | -0.79% | 5 |
| Aug 4, 2025 | 60.82 | 60.82 | 60.82 | 60.82 | 60.48 | -1.39% | - |
| Aug 1, 2025 | 61.68 | 61.68 | 61.68 | 61.68 | 61.34 | -1.81% | - |
| Jul 31, 2025 | 62.06 | 62.82 | 62.06 | 62.82 | 62.47 | 1.45% | 5 |
| Jul 30, 2025 | 61.92 | 61.92 | 61.92 | 61.92 | 61.28 | 1.11% | - |
| Jul 29, 2025 | 61.24 | 61.24 | 61.24 | 61.24 | 60.61 | -0.20% | - |
| Jul 28, 2025 | 61.36 | 61.36 | 61.36 | 61.36 | 60.73 | -2.36% | - |
| Jul 25, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 62.19 | 3.87% | - |
| Jul 24, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 59.88 | -1.79% | - |
| Jul 23, 2025 | 60.54 | 61.60 | 60.54 | 61.60 | 60.97 | 4.55% | 20 |
| Jul 22, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 58.31 | -2.29% | - |
| Jul 21, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 59.68 | -0.76% | - |