Haier Smart Home Co., Ltd. (ETR:690D)
Germany · Delayed Price · Currency is EUR 2.075
-0.045 (-2.12%)
Nov 14, 2025, 5:35 PM CET
Haier Smart Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 2.11 | 2.11 | 2.05 | 2.08 | 2.08 | -1.89% | 193,993 |
| Nov 13, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 14,226 |
| Nov 12, 2025 | 2.10 | 2.13 | 2.09 | 2.12 | 2.12 | 0.95% | 95,106 |
| Nov 11, 2025 | 2.10 | 2.10 | 2.09 | 2.10 | 2.10 | 1.45% | 19,242 |
| Nov 10, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 169,971 |
| Nov 7, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 43,744 |
| Nov 6, 2025 | 2.06 | 2.10 | 2.05 | 2.07 | 2.04 | 0.49% | 183,514 |
| Nov 5, 2025 | 2.08 | 2.10 | 2.05 | 2.06 | 2.03 | -1.44% | 127,535 |
| Nov 4, 2025 | 2.10 | 2.12 | 2.08 | 2.09 | 2.06 | -0.48% | 118,447 |
| Nov 3, 2025 | 2.12 | 2.12 | 2.09 | 2.10 | 2.07 | 0.48% | 99,824 |
| Oct 31, 2025 | 2.04 | 2.15 | 2.04 | 2.09 | 2.06 | 3.47% | 263,879 |
| Oct 30, 2025 | 2.00 | 2.03 | 2.00 | 2.02 | 1.99 | 1.51% | 305,805 |
| Oct 29, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.96 | -0.50% | 38,751 |
| Oct 28, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 1.97 | 0.50% | 92,307 |
| Oct 27, 2025 | 1.99 | 1.99 | 1.98 | 1.99 | 1.96 | - | 110,144 |
| Oct 24, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.96 | - | 15,008 |
| Oct 23, 2025 | 1.99 | 2.00 | 1.97 | 1.99 | 1.96 | -0.50% | 39,418 |
| Oct 22, 2025 | 1.99 | 2.00 | 1.97 | 2.00 | 1.97 | 1.01% | 131,277 |
| Oct 21, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.95 | - | 182,219 |
| Oct 20, 2025 | 1.96 | 1.99 | 1.96 | 1.98 | 1.95 | 0.51% | 48,397 |
| Oct 17, 2025 | 1.97 | 1.99 | 1.97 | 1.97 | 1.94 | -1.50% | 81,236 |
| Oct 16, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 1.97 | 0.50% | 10,538 |
| Oct 15, 2025 | 1.98 | 2.00 | 1.96 | 1.99 | 1.96 | 0.51% | 365,843 |
| Oct 14, 2025 | 1.99 | 1.99 | 1.96 | 1.98 | 1.94 | 1.54% | 168,138 |
| Oct 13, 2025 | 1.96 | 1.98 | 1.91 | 1.95 | 1.92 | -1.52% | 99,941 |
| Oct 10, 2025 | 1.99 | 2.00 | 1.98 | 1.98 | 1.95 | -0.50% | 55,986 |
| Oct 9, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.96 | - | 361,819 |
| Oct 8, 2025 | 1.98 | 1.99 | 1.97 | 1.99 | 1.96 | 1.02% | 98,353 |
| Oct 7, 2025 | 1.97 | 1.98 | 1.97 | 1.97 | 1.94 | -0.51% | 62,390 |
| Oct 6, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | 1.95 | 1.02% | 63,275 |
| Oct 3, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.93 | -0.51% | 26,004 |
| Oct 2, 2025 | 1.97 | 1.98 | 1.97 | 1.97 | 1.94 | - | 53,117 |
| Oct 1, 2025 | 1.96 | 1.97 | 1.95 | 1.97 | 1.94 | 0.51% | 71,615 |
| Sep 30, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.93 | -0.51% | 177,196 |
| Sep 29, 2025 | 1.97 | 1.98 | 1.97 | 1.97 | 1.94 | - | 174,321 |
| Sep 26, 2025 | 1.98 | 1.99 | 1.97 | 1.97 | 1.94 | -0.51% | 35,694 |
| Sep 25, 2025 | 2.00 | 2.00 | 1.97 | 1.98 | 1.95 | -1.00% | 23,818 |
| Sep 24, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 1.97 | 0.50% | 27,536 |
| Sep 23, 2025 | 1.98 | 1.99 | 1.97 | 1.99 | 1.96 | - | 28,134 |
| Sep 22, 2025 | 1.98 | 1.99 | 1.97 | 1.99 | 1.96 | 1.53% | 52,617 |
| Sep 19, 2025 | 1.96 | 1.97 | 1.95 | 1.96 | 1.93 | - | 221,142 |
| Sep 18, 2025 | 1.98 | 1.98 | 1.96 | 1.96 | 1.93 | -0.51% | 130,520 |
| Sep 17, 2025 | 1.97 | 1.98 | 1.95 | 1.97 | 1.94 | 1.03% | 160,374 |
| Sep 16, 2025 | 1.95 | 1.97 | 1.95 | 1.95 | 1.92 | - | 69,415 |
| Sep 15, 2025 | 1.97 | 1.97 | 1.94 | 1.95 | 1.92 | - | 32,069 |
| Sep 12, 2025 | 1.97 | 1.97 | 1.94 | 1.95 | 1.92 | -0.51% | 96,427 |
| Sep 11, 2025 | 1.97 | 1.97 | 1.95 | 1.96 | 1.93 | -0.51% | 57,798 |
| Sep 10, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | 1.94 | 1.03% | 35,826 |
| Sep 9, 2025 | 1.99 | 1.99 | 1.95 | 1.95 | 1.92 | -1.52% | 53,159 |
| Sep 8, 2025 | 1.99 | 1.99 | 1.96 | 1.98 | 1.95 | 1.02% | 24,346 |