Haier Smart Home Co., Ltd. (FRA:690D)
Germany · Delayed Price · Currency is EUR 1.958
-0.022 (-1.11%)
At close: Sep 9, 2025
Haier Smart Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | -1.11% | 400 |
| Sep 8, 2025 | 1.94 | 1.98 | 1.94 | 1.98 | - | - | 8,022 |
| Sep 5, 2025 | 1.94 | 1.98 | 1.94 | 1.98 | - | 0.61% | 2,520 |
| Sep 4, 2025 | 1.93 | 1.97 | 1.93 | 1.97 | - | -0.51% | 1,520 |
| Sep 3, 2025 | 1.93 | 1.98 | 1.93 | 1.98 | - | 0.76% | 1,865 |
| Sep 2, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | -0.25% | 1,000 |
| Sep 1, 2025 | 1.88 | 1.97 | 1.88 | 1.97 | - | 4.79% | 2,000 |
| Aug 29, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | 1.29% | 17,000 |
| Aug 28, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | - | -0.16% | 17,000 |
| Aug 27, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | -0.70% | 17,000 |
| Aug 26, 2025 | 1.83 | 1.87 | 1.83 | 1.87 | - | 0.05% | 17,000 |
| Aug 25, 2025 | 1.84 | 1.87 | 1.84 | 1.87 | - | 0.48% | 3,000 |
| Aug 22, 2025 | 1.82 | 1.86 | 1.82 | 1.86 | - | - | 1,977 |
| Aug 21, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | - | 0.98% | 4,000 |
| Aug 20, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | - | 0.99% | 1,000 |
| Aug 19, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | -0.87% | - |
| Aug 18, 2025 | 1.81 | 1.84 | 1.81 | 1.84 | - | 3.31% | 4,424 |
| Aug 15, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | -0.17% | 9,775 |
| Aug 14, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | -1.44% | - |
| Aug 13, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | - | -1.09% | 9,775 |
| Aug 12, 2025 | 1.77 | 1.83 | 1.77 | 1.83 | - | 0.83% | 140 |
| Aug 11, 2025 | 1.75 | 1.82 | 1.75 | 1.82 | - | 3.42% | 100 |
| Aug 8, 2025 | 1.76 | 1.78 | 1.75 | 1.76 | - | 1.56% | 8,200 |
| Aug 7, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | -0.75% | 19,200 |
| Aug 6, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | -1.75% | 19,200 |
| Aug 5, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | - | 0.57% | 19,200 |
| Aug 4, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | -4.19% | 19,200 |
| Aug 1, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | - | 0.22% | 19,200 |
| Jul 31, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | - | -0.49% | 12,000 |
| Jul 30, 2025 | 1.82 | 1.85 | 1.82 | 1.84 | - | 0.22% | 3,500 |
| Jul 29, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | - | 0.16% | 1,000 |
| Jul 28, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | 0.93% | 150 |
| Jul 25, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | - | -2.47% | 2,511 |
| Jul 24, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | -0.53% | - |
| Jul 23, 2025 | 1.84 | 1.88 | 1.84 | 1.88 | - | 2.51% | 40,000 |
| Jul 22, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | - | 1.10% | 30,600 |
| Jul 21, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | -1.58% | 50 |
| Jul 18, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | -0.22% | 50 |
| Jul 17, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | 1.38% | 50 |
| Jul 16, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | -0.27% | 50 |
| Jul 15, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | -1.25% | - |
| Jul 14, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | - | -0.49% | 50 |
| Jul 11, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | 0.82% | 40 |
| Jul 10, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | 0.05% | 2,000 |
| Jul 9, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | 0.60% | - |
| Jul 8, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | -0.49% | 7,700 |
| Jul 7, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | - | 1.27% | 7,700 |
| Jul 4, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | -0.44% | 2,500 |
| Jul 3, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | -1.19% | - |
| Jul 2, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | 1.37% | - |