Haier Smart Home Co., Ltd. (ETR:690D)
Germany · Delayed Price · Currency is EUR 1.898
+0.001 (0.06%)
Mar 24, 2026, 5:35 PM CET
ETR:690D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.88 | 1.94 | 1.88 | 1.89 | - | -0.26% | 347 |
| Mar 23, 2026 | 1.85 | 1.93 | 1.80 | 1.90 | 1.90 | -0.73% | 1,131,734 |
| Mar 20, 2026 | 1.94 | 1.97 | 1.91 | 1.91 | 1.91 | -1.19% | 126,427 |
| Mar 19, 2026 | 1.94 | 1.96 | 1.93 | 1.93 | 1.93 | -1.33% | 81,295 |
| Mar 18, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | 0.51% | 26,148 |
| Mar 17, 2026 | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | - | 93,928 |
| Mar 16, 2026 | 1.93 | 1.97 | 1.93 | 1.95 | 1.95 | 0.83% | 69,940 |
| Mar 13, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -0.31% | 86,117 |
| Mar 12, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -0.92% | 81,814 |
| Mar 11, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -0.10% | 84,716 |
| Mar 10, 2026 | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | 0.36% | 161,959 |
| Mar 9, 2026 | 1.98 | 1.99 | 1.95 | 1.95 | 1.95 | -1.36% | 165,884 |
| Mar 6, 2026 | 2.00 | 2.02 | 1.98 | 1.98 | 1.98 | - | 126,539 |
| Mar 5, 2026 | 2.01 | 2.01 | 1.97 | 1.98 | 1.98 | -0.55% | 83,942 |
| Mar 4, 2026 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | 1.48% | 57,814 |
| Mar 3, 2026 | 1.98 | 2.00 | 1.96 | 1.96 | 1.96 | -1.41% | 266,026 |
| Mar 2, 2026 | 1.99 | 2.01 | 1.98 | 1.99 | 1.99 | -0.45% | 162,499 |
| Feb 27, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | -0.20% | 34,239 |
| Feb 26, 2026 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | -0.15% | 76,209 |
| Feb 25, 2026 | 1.96 | 2.01 | 1.96 | 2.01 | 2.01 | -0.20% | 132,675 |
| Feb 24, 2026 | 2.00 | 2.03 | 1.98 | 2.01 | 2.01 | -0.25% | 106,508 |
| Feb 23, 2026 | 2.00 | 2.03 | 1.99 | 2.02 | 2.02 | 0.70% | 255,778 |
| Feb 20, 2026 | 2.00 | 2.03 | 2.00 | 2.00 | 2.00 | -0.10% | 160,726 |
| Feb 19, 2026 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | -0.25% | 79,101 |
| Feb 18, 2026 | 2.03 | 2.03 | 2.00 | 2.01 | 2.01 | 0.20% | 135,271 |
| Feb 17, 2026 | 2.02 | 2.03 | 1.99 | 2.00 | 2.00 | -0.35% | 38,853 |
| Feb 16, 2026 | 2.07 | 2.07 | 2.01 | 2.01 | 2.01 | -0.79% | 69,173 |
| Feb 13, 2026 | 2.06 | 2.06 | 2.03 | 2.03 | 2.03 | -1.31% | 90,640 |
| Feb 12, 2026 | 2.07 | 2.08 | 2.02 | 2.05 | 2.05 | 0.05% | 167,940 |
| Feb 11, 2026 | 2.04 | 2.06 | 2.04 | 2.05 | 2.05 | 0.44% | 73,223 |
| Feb 10, 2026 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | -0.44% | 154,561 |
| Feb 9, 2026 | 2.04 | 2.07 | 2.03 | 2.05 | 2.05 | 0.10% | 248,124 |
| Feb 6, 2026 | 2.03 | 2.06 | 2.01 | 2.05 | 2.05 | 1.03% | 486,412 |
| Feb 5, 2026 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | 0.30% | 172,033 |
| Feb 4, 2026 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -0.54% | 234,881 |
| Feb 3, 2026 | 2.05 | 2.07 | 2.03 | 2.04 | 2.04 | -1.07% | 234,603 |
| Feb 2, 2026 | 2.07 | 2.07 | 2.03 | 2.06 | 2.06 | -0.29% | 199,492 |
| Jan 30, 2026 | 2.08 | 2.09 | 2.04 | 2.06 | 2.06 | -0.96% | 181,245 |
| Jan 29, 2026 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | -0.19% | 245,152 |
| Jan 28, 2026 | 2.09 | 2.10 | 2.08 | 2.09 | 2.09 | -0.24% | 143,225 |
| Jan 27, 2026 | 2.10 | 2.10 | 2.08 | 2.09 | 2.09 | -0.38% | 198,671 |
| Jan 26, 2026 | 2.10 | 2.10 | 2.09 | 2.10 | 2.10 | 0.05% | 88,594 |
| Jan 23, 2026 | 2.10 | 2.11 | 2.08 | 2.10 | 2.10 | 0.43% | 221,098 |
| Jan 22, 2026 | 2.10 | 2.11 | 2.09 | 2.09 | 2.09 | 0.29% | 333,500 |
| Jan 21, 2026 | 2.09 | 2.11 | 2.08 | 2.08 | 2.08 | -0.43% | 471,624 |
| Jan 20, 2026 | 2.04 | 2.11 | 2.01 | 2.09 | 2.09 | 3.67% | 683,487 |
| Jan 19, 2026 | 1.98 | 2.02 | 1.96 | 2.02 | 2.02 | 0.85% | 166,383 |
| Jan 16, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | - | 45,943 |
| Jan 15, 2026 | 2.00 | 2.01 | 1.99 | 2.00 | 2.00 | 0.10% | 243,829 |
| Jan 14, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 0.20% | 78,389 |