Haier Smart Home Co., Ltd. (ETR:690D)
Germany · Delayed Price · Currency is EUR 1.928
+0.015 (0.78%)
May 6, 2026, 5:35 PM CET
ETR:690D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.92% | 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 | -0.94% | 30,858 |
| Apr 29, 2026 | 1.85 | 1.94 | 1.85 | 1.91 | 1.91 | 3.52% | 276,356 |
| Apr 28, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.84 | 1.93% | 84,640 |
| Apr 27, 2026 | 1.85 | 1.85 | 1.78 | 1.81 | 1.81 | -1.63% | 569,968 |
| Apr 24, 2026 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | -0.27% | 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 | -0.64% | 42,159 |
| Apr 20, 2026 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | -0.43% | 10,947 |
| Apr 17, 2026 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | 1.25% | 153,263 |
| Apr 16, 2026 | 1.83 | 1.86 | 1.83 | 1.85 | 1.85 | 0.93% | 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 | -0.54% | 101,215 |
| Apr 13, 2026 | 1.85 | 1.85 | 1.81 | 1.84 | 1.84 | 2.22% | 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 | -1.64% | 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 | -0.17% | 145,394 |
| Apr 2, 2026 | 1.83 | 1.85 | 1.78 | 1.79 | 1.79 | -0.89% | 94,873 |
| Apr 1, 2026 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -0.55% | 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 | 0.34% | 162,658 |
| Mar 27, 2026 | 1.86 | 1.86 | 1.78 | 1.78 | 1.78 | -5.17% | 174,067 |
| Mar 26, 2026 | 1.89 | 1.91 | 1.86 | 1.88 | 1.88 | -0.27% | 218,213 |
| Mar 25, 2026 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | -0.84% | 37,657 |
| Mar 24, 2026 | 1.88 | 1.94 | 1.88 | 1.90 | 1.90 | 0.05% | 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 | -1.33% | 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 |