Haier Smart Home Co., Ltd. (FRA:690D)
Germany · Delayed Price · Currency is EUR 1.981
+0.028 (1.43%)
At close: Oct 23, 2025
Haier Smart Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.36% | 7,000 |
| Oct 21, 2025 | 1.95 | 2.00 | 1.95 | 1.98 | 1.98 | 2.43% | 7,000 |
| Oct 20, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 3.37% | 21,200 |
| Oct 17, 2025 | 1.97 | 1.97 | 1.87 | 1.87 | 1.87 | -5.32% | 21,200 |
| Oct 16, 2025 | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | -0.40% | 45,000 |
| Oct 15, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 0.71% | 100 |
| Oct 14, 2025 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 0.77% | 5,000 |
| Oct 13, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -1.81% | 5,000 |
| Oct 10, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | -0.45% | 500 |
| Oct 9, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 1.01% | 5,000 |
| Oct 8, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 0.46% | 500 |
| Oct 7, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | 798 |
| Oct 6, 2025 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 0.61% | 798 |
| Oct 3, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.41% | 5,000 |
| Oct 2, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.15% | 5,000 |
| Oct 1, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.15% | - |
| Sep 30, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.71% | 5,000 |
| Sep 29, 2025 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 0.20% | 10,000 |
| Sep 26, 2025 | 1.96 | 1.99 | 1.96 | 1.97 | 1.97 | -0.61% | 20,000 |
| Sep 25, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.20% | 1,915 |
| Sep 24, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.05% | 336 |
| Sep 23, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.36% | 1,000 |
| Sep 22, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 1.60% | 1,000 |
| Sep 19, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.56% | 921 |
| Sep 18, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.76% | 921 |
| Sep 17, 2025 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 0.82% | 45,000 |
| Sep 16, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 0.57% | 110 |
| Sep 15, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.31% | 10,000 |
| Sep 12, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.82% | 10,000 |
| Sep 11, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.10% | 10,000 |
| Sep 10, 2025 | 1.93 | 1.98 | 1.93 | 1.96 | 1.96 | 0.20% | 4,000 |
| Sep 9, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.11% | 400 |
| Sep 8, 2025 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | - | 8,022 |
| Sep 5, 2025 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 0.61% | 2,520 |
| Sep 4, 2025 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | -0.51% | 1,520 |
| Sep 3, 2025 | 1.93 | 1.98 | 1.93 | 1.98 | 1.98 | 0.76% | 1,865 |
| Sep 2, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.25% | 1,000 |
| Sep 1, 2025 | 1.88 | 1.97 | 1.88 | 1.97 | 1.97 | 4.79% | 2,000 |
| Aug 29, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.29% | 17,000 |
| Aug 28, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.16% | 17,000 |
| Aug 27, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.70% | 17,000 |
| Aug 26, 2025 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | 0.05% | 17,000 |
| Aug 25, 2025 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 0.48% | 3,000 |
| Aug 22, 2025 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | - | 1,977 |
| Aug 21, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 0.98% | 4,000 |
| Aug 20, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 0.99% | 1,000 |
| Aug 19, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.87% | 4,424 |
| Aug 18, 2025 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 3.31% | 4,424 |
| Aug 15, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.17% | 9,775 |
| Aug 14, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.44% | 9,775 |