Haier Smart Home Co., Ltd. (ETR:690D)
Germany · Delayed Price · Currency is EUR 1.809
-0.027 (-1.45%)
Aug 1, 2025, 5:35 PM CET
Haier Smart Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.85 | 1.85 | 1.78 | 1.83 | 1.83 | -0.65% | 87,774 |
| Jul 31, 2025 | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | -0.54% | 98,836 |
| Jul 30, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | - | 39,570 |
| Jul 29, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.54% | 52,225 |
| Jul 28, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | 1.10% | 55,452 |
| Jul 25, 2025 | 1.84 | 1.84 | 1.80 | 1.82 | 1.82 | -3.19% | 294,948 |
| Jul 24, 2025 | 1.90 | 1.90 | 1.87 | 1.88 | 1.76 | -0.53% | 37,988 |
| Jul 23, 2025 | 1.86 | 1.90 | 1.86 | 1.89 | 1.77 | 1.61% | 135,945 |
| Jul 22, 2025 | 1.85 | 1.86 | 1.84 | 1.86 | 1.74 | 0.54% | 148,395 |
| Jul 21, 2025 | 1.85 | 1.85 | 1.84 | 1.85 | 1.73 | 1.09% | 91,551 |
| Jul 18, 2025 | 1.85 | 1.86 | 1.83 | 1.83 | 1.72 | -1.61% | 80,861 |
| Jul 17, 2025 | 1.84 | 1.86 | 1.83 | 1.86 | 1.74 | 0.54% | 80,664 |
| Jul 16, 2025 | 1.84 | 1.85 | 1.83 | 1.85 | 1.73 | 0.54% | 93,365 |
| Jul 15, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.72 | - | 103,945 |
| Jul 14, 2025 | 1.86 | 1.86 | 1.83 | 1.84 | 1.72 | -1.08% | 316,236 |
| Jul 11, 2025 | 1.84 | 1.86 | 1.83 | 1.86 | 1.74 | - | 147,289 |
| Jul 10, 2025 | 1.86 | 1.86 | 1.83 | 1.86 | 1.74 | 0.54% | 15,701 |
| Jul 9, 2025 | 1.84 | 1.86 | 1.84 | 1.85 | 1.73 | - | 29,290 |
| Jul 8, 2025 | 1.85 | 1.85 | 1.83 | 1.85 | 1.73 | - | 39,055 |
| Jul 7, 2025 | 1.85 | 1.85 | 1.83 | 1.85 | 1.73 | - | 29,649 |
| Jul 4, 2025 | 1.84 | 1.86 | 1.84 | 1.85 | 1.73 | 0.54% | 14,631 |
| Jul 3, 2025 | 1.85 | 1.85 | 1.82 | 1.84 | 1.72 | - | 92,228 |
| Jul 2, 2025 | 1.88 | 1.88 | 1.83 | 1.84 | 1.72 | -3.16% | 69,544 |
| Jul 1, 2025 | 1.84 | 1.90 | 1.84 | 1.90 | 1.78 | 3.83% | 104,086 |
| Jun 30, 2025 | 1.85 | 1.87 | 1.81 | 1.83 | 1.71 | 0.55% | 68,243 |
| Jun 27, 2025 | 1.85 | 1.85 | 1.80 | 1.82 | 1.71 | -3.19% | 165,791 |
| Jun 26, 2025 | 1.84 | 1.88 | 1.80 | 1.88 | 1.77 | 1.62% | 169,680 |
| Jun 25, 2025 | 1.85 | 1.85 | 1.82 | 1.85 | 1.73 | - | 153,064 |
| Jun 24, 2025 | 1.85 | 1.85 | 1.82 | 1.85 | 1.73 | - | 22,983 |
| Jun 23, 2025 | 1.85 | 1.85 | 1.84 | 1.85 | 1.73 | - | 20,755 |
| Jun 20, 2025 | 1.85 | 1.85 | 1.83 | 1.85 | 1.73 | - | 26,721 |
| Jun 19, 2025 | 1.86 | 1.86 | 1.81 | 1.85 | 1.73 | 1.65% | 24,175 |
| Jun 18, 2025 | 1.84 | 1.85 | 1.82 | 1.82 | 1.70 | -1.62% | 55,775 |
| Jun 17, 2025 | 1.84 | 1.85 | 1.83 | 1.85 | 1.73 | 0.54% | 24,200 |
| Jun 16, 2025 | 1.87 | 1.87 | 1.81 | 1.84 | 1.72 | - | 22,484 |
| Jun 13, 2025 | 1.82 | 1.85 | 1.82 | 1.84 | 1.72 | -1.60% | 42,839 |
| Jun 12, 2025 | 1.85 | 1.88 | 1.85 | 1.87 | 1.75 | 1.63% | 21,484 |
| Jun 11, 2025 | 1.86 | 1.87 | 1.84 | 1.84 | 1.72 | -0.54% | 90,615 |
| Jun 10, 2025 | 1.88 | 1.89 | 1.85 | 1.85 | 1.74 | -1.60% | 69,626 |
| Jun 9, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.76 | -0.53% | 4,692 |
| Jun 6, 2025 | 1.90 | 1.90 | 1.85 | 1.89 | 1.77 | -0.53% | 59,117 |
| Jun 5, 2025 | 1.84 | 1.90 | 1.84 | 1.90 | 1.78 | 0.53% | 87,439 |
| Jun 4, 2025 | 1.90 | 1.90 | 1.86 | 1.89 | 1.77 | -0.53% | 27,038 |
| Jun 3, 2025 | 1.85 | 1.90 | 1.81 | 1.90 | 1.78 | 1.60% | 98,421 |
| Jun 2, 2025 | 1.88 | 1.88 | 1.85 | 1.87 | 1.75 | -0.53% | 20,685 |
| May 30, 2025 | 1.87 | 1.88 | 1.85 | 1.88 | 1.76 | 0.53% | 53,682 |
| May 29, 2025 | 1.87 | 1.90 | 1.87 | 1.87 | 1.75 | - | 59,895 |
| May 28, 2025 | 1.85 | 1.88 | 1.85 | 1.87 | 1.75 | 0.54% | 86,138 |
| May 27, 2025 | 1.85 | 1.87 | 1.84 | 1.86 | 1.74 | 0.54% | 78,317 |
| May 26, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.73 | -0.54% | 41,795 |