Haier Smart Home Co., Ltd. (ETR:690D)
Germany · Delayed Price · Currency is EUR 1.850
-0.010 (-0.54%)
May 27, 2026, 10:36 AM CET
ETR:690D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | - | -0.54% | 23,096 |
| May 26, 2026 | 1.91 | 1.91 | 1.86 | 1.86 | 1.86 | 0.27% | 16,216 |
| May 25, 2026 | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -0.05% | 31,614 |
| May 22, 2026 | 1.90 | 1.91 | 1.86 | 1.86 | 1.86 | -2.93% | 41,463 |
| May 21, 2026 | 1.93 | 1.93 | 1.89 | 1.91 | 1.91 | -0.93% | 15,160 |
| May 20, 2026 | 1.95 | 1.95 | 1.90 | 1.93 | 1.93 | -1.51% | 21,602 |
| May 19, 2026 | 1.95 | 1.96 | 1.89 | 1.96 | 1.96 | 3.14% | 10,321 |
| May 18, 2026 | 1.92 | 1.93 | 1.90 | 1.90 | 1.90 | -1.03% | 70,372 |
| May 15, 2026 | 1.92 | 1.93 | 1.89 | 1.92 | 1.92 | -0.01% | 40,820 |
| May 14, 2026 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | -0.52% | 6,969 |
| May 13, 2026 | 1.91 | 1.93 | 1.90 | 1.93 | 1.93 | 1.03% | 75,986 |
| May 12, 2026 | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -2.53% | 61,410 |
| May 11, 2026 | 1.90 | 1.97 | 1.90 | 1.96 | 1.96 | 3.58% | 89,096 |
| May 8, 2026 | 1.87 | 1.95 | 1.87 | 1.89 | 1.89 | -1.45% | 27,441 |
| May 7, 2026 | 1.95 | 1.95 | 1.91 | 1.92 | 1.92 | -0.40% | 20,605 |
| May 6, 2026 | 1.92 | 1.98 | 1.91 | 1.93 | 1.93 | 0.78% | 84,318 |
| May 5, 2026 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | 1.93% | 72,919 |
| May 4, 2026 | 1.89 | 1.92 | 1.86 | 1.88 | 1.88 | -0.79% | 48,344 |
| Apr 30, 2026 | 1.91 | 1.91 | 1.87 | 1.89 | 1.89 | -0.96% | 30,858 |
| Apr 29, 2026 | 1.85 | 1.94 | 1.85 | 1.91 | 1.91 | 3.55% | 276,356 |
| Apr 28, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.84 | 1.91% | 84,640 |
| Apr 27, 2026 | 1.85 | 1.85 | 1.78 | 1.81 | 1.81 | -1.61% | 569,968 |
| Apr 24, 2026 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | -0.29% | 27,601 |
| Apr 23, 2026 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | -0.27% | 79,147 |
| Apr 22, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | - | 28,894 |
| Apr 21, 2026 | 1.86 | 1.88 | 1.85 | 1.85 | 1.85 | -0.67% | 42,159 |
| Apr 20, 2026 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | -0.41% | 10,947 |
| Apr 17, 2026 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | 1.26% | 153,263 |
| Apr 16, 2026 | 1.83 | 1.86 | 1.83 | 1.85 | 1.85 | 0.92% | 127,062 |
| Apr 15, 2026 | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | - | 48,862 |
| Apr 14, 2026 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | -0.53% | 101,215 |
| Apr 13, 2026 | 1.85 | 1.85 | 1.81 | 1.84 | 1.84 | 2.21% | 39,802 |
| Apr 10, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | - | 315,200 |
| Apr 9, 2026 | 1.86 | 1.86 | 1.79 | 1.80 | 1.80 | -1.63% | 120,388 |
| Apr 8, 2026 | 1.84 | 1.86 | 1.82 | 1.83 | 1.83 | 2.69% | 117,208 |
| Apr 7, 2026 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -0.20% | 145,394 |
| Apr 2, 2026 | 1.83 | 1.85 | 1.78 | 1.79 | 1.79 | -0.88% | 94,873 |
| Apr 1, 2026 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -0.56% | 80,431 |
| Mar 31, 2026 | 1.81 | 1.83 | 1.80 | 1.81 | 1.81 | 1.40% | 101,393 |
| Mar 30, 2026 | 1.82 | 1.87 | 1.78 | 1.79 | 1.79 | 0.36% | 162,658 |
| Mar 27, 2026 | 1.86 | 1.86 | 1.78 | 1.78 | 1.78 | -5.18% | 174,067 |
| Mar 26, 2026 | 1.89 | 1.91 | 1.86 | 1.88 | 1.88 | -0.24% | 218,213 |
| Mar 25, 2026 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | -0.85% | 37,657 |
| Mar 24, 2026 | 1.88 | 1.94 | 1.88 | 1.90 | 1.90 | 0.06% | 13,594 |
| 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 | -1.34% | 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 | 0.85% | 69,940 |