Haier Smart Home Co., Ltd. (ETR:690D)
Germany · Delayed Price · Currency is EUR 1.846
+0.006 (0.34%)
Sep 4, 2026, 5:35 PM CET
ETR:690D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 0.34% | 118,222 |
| Sep 3, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 2.26% | 383,445 |
| Sep 2, 2026 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | -0.59% | 180,601 |
| Sep 1, 2026 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | 0.56% | 140,605 |
| Aug 31, 2026 | 1.77 | 1.81 | 1.77 | 1.80 | 1.80 | 1.04% | 115,827 |
| Aug 28, 2026 | 1.78 | 1.81 | 1.78 | 1.78 | 1.78 | -0.03% | 133,242 |
| Aug 27, 2026 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -1.00% | 64,930 |
| Aug 26, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | -0.27% | 64,814 |
| Aug 25, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.80 | 0.14% | 68,239 |
| Aug 24, 2026 | 1.84 | 1.84 | 1.79 | 1.80 | 1.80 | 0.68% | 63,063 |
| Aug 21, 2026 | 1.81 | 1.82 | 1.76 | 1.79 | 1.79 | 2.20% | 157,623 |
| Aug 20, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.75 | -0.02% | 118,804 |
| Aug 19, 2026 | 1.87 | 1.88 | 1.87 | 1.87 | 1.75 | -0.22% | 43,182 |
| Aug 18, 2026 | 1.87 | 1.88 | 1.87 | 1.87 | 1.76 | 0.68% | 11,587 |
| Aug 17, 2026 | 1.89 | 1.89 | 1.85 | 1.86 | 1.74 | 0.41% | 89,305 |
| Aug 14, 2026 | 1.86 | 1.88 | 1.85 | 1.85 | 1.74 | -0.04% | 89,439 |
| Aug 13, 2026 | 1.86 | 1.87 | 1.85 | 1.85 | 1.74 | -1.19% | 50,276 |
| Aug 12, 2026 | 1.87 | 1.89 | 1.85 | 1.87 | 1.76 | 0.49% | 56,169 |
| Aug 11, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.75 | 0.69% | 29,507 |
| Aug 10, 2026 | 1.86 | 1.87 | 1.85 | 1.85 | 1.74 | -0.37% | 86,805 |
| Aug 7, 2026 | 1.85 | 1.86 | 1.83 | 1.86 | 1.74 | 0.42% | 49,429 |
| Aug 6, 2026 | 1.83 | 1.86 | 1.83 | 1.85 | 1.74 | - | 35,774 |
| Aug 5, 2026 | 1.85 | 1.87 | 1.83 | 1.85 | 1.74 | - | 46,185 |
| Aug 4, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.74 | -0.09% | 12,961 |
| Aug 3, 2026 | 1.85 | 1.87 | 1.83 | 1.85 | 1.74 | 0.88% | 180,489 |
| Jul 31, 2026 | 1.82 | 1.87 | 1.82 | 1.84 | 1.72 | -1.32% | 92,161 |
| Jul 30, 2026 | 1.84 | 1.86 | 1.83 | 1.86 | 1.75 | 0.54% | 92,858 |
| Jul 29, 2026 | 1.85 | 1.86 | 1.82 | 1.85 | 1.74 | 0.54% | 212,331 |
| Jul 28, 2026 | 1.84 | 1.85 | 1.84 | 1.84 | 1.73 | -0.27% | 91,889 |
| Jul 27, 2026 | 1.85 | 1.86 | 1.83 | 1.85 | 1.73 | -0.81% | 110,790 |
| Jul 24, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.75 | -0.53% | 14,557 |
| Jul 23, 2026 | 1.87 | 1.87 | 1.84 | 1.87 | 1.76 | 0.88% | 53,797 |
| Jul 22, 2026 | 1.85 | 1.87 | 1.84 | 1.85 | 1.74 | 0.19% | 57,461 |
| Jul 21, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.74 | - | 54,651 |
| Jul 20, 2026 | 1.84 | 1.88 | 1.84 | 1.85 | 1.74 | 1.09% | 37,555 |
| Jul 17, 2026 | 1.84 | 1.86 | 1.83 | 1.83 | 1.72 | -0.54% | 32,900 |
| Jul 16, 2026 | 1.85 | 1.87 | 1.83 | 1.84 | 1.73 | 1.66% | 105,975 |
| Jul 15, 2026 | 1.87 | 1.87 | 1.81 | 1.81 | 1.70 | -2.16% | 35,905 |
| Jul 14, 2026 | 1.85 | 1.87 | 1.85 | 1.85 | 1.74 | -0.54% | 36,686 |
| Jul 13, 2026 | 1.86 | 1.86 | 1.84 | 1.86 | 1.75 | 0.54% | 16,989 |
| Jul 10, 2026 | 1.81 | 1.89 | 1.81 | 1.85 | 1.74 | - | 26,177 |
| Jul 9, 2026 | 1.85 | 1.87 | 1.83 | 1.85 | 1.74 | - | 42,321 |
| Jul 8, 2026 | 1.86 | 1.88 | 1.85 | 1.85 | 1.74 | -1.08% | 39,444 |
| Jul 7, 2026 | 1.85 | 1.88 | 1.85 | 1.87 | 1.76 | 1.08% | 57,294 |
| Jul 6, 2026 | 1.85 | 1.90 | 1.84 | 1.85 | 1.74 | 0.39% | 165,463 |
| Jul 3, 2026 | 1.85 | 1.85 | 1.82 | 1.84 | 1.73 | 1.81% | 28,939 |
| Jul 2, 2026 | 1.85 | 1.85 | 1.81 | 1.81 | 1.70 | -1.01% | 19,571 |
| Jul 1, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.72 | 1.86% | 25,748 |
| Jun 30, 2026 | 1.83 | 1.85 | 1.80 | 1.80 | 1.69 | -0.39% | 150,086 |
| Jun 29, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.69 | 1.19% | 78,727 |