Haier Smart Home Co., Ltd. (FRA:690D)
Germany · Delayed Price · Currency is EUR 2.094
+0.026 (1.28%)
Last updated: Dec 2, 2025, 8:04 AM CET
Haier Smart Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -1.62% | - |
| Nov 28, 2025 | 2.10 | 2.12 | 2.10 | 2.10 | 2.10 | 2.84% | 2,750 |
| Nov 27, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.05% | - |
| Nov 26, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.10% | - |
| Nov 25, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.10% | - |
| Nov 24, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.20% | - |
| Nov 21, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | -1.30% | 5,000 |
| Nov 20, 2025 | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | 0.53% | 5,000 |
| Nov 19, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.72% | - |
| Nov 18, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.07 | -0.48% | - |
| Nov 17, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.72% | - |
| Nov 14, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -1.52% | - |
| Nov 13, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Nov 12, 2025 | 2.07 | 2.12 | 2.07 | 2.12 | 2.12 | 1.34% | 10,440 |
| Nov 11, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.32% | - |
| Nov 10, 2025 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | 3.01% | 4,700 |
| Nov 7, 2025 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | -3.51% | 2,000 |
| Nov 6, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.10 | 3.64% | - |
| Nov 5, 2025 | 2.07 | 2.07 | 2.06 | 2.06 | 2.03 | -1.44% | 62 |
| Nov 4, 2025 | 2.09 | 2.11 | 2.08 | 2.09 | 2.06 | -0.29% | 9,100 |
| Nov 3, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.06 | -1.09% | 6,300 |
| Oct 31, 2025 | 2.00 | 2.12 | 2.00 | 2.12 | 2.09 | 5.00% | 5,725 |
| Oct 30, 2025 | 1.98 | 2.02 | 1.98 | 2.02 | 1.99 | 2.07% | 625 |
| Oct 29, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.95 | 0.15% | - |
| Oct 28, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.94 | -0.50% | - |
| Oct 27, 2025 | 1.98 | 2.00 | 1.98 | 1.98 | 1.95 | 0.56% | 2,325 |
| Oct 24, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.94 | -0.40% | - |
| Oct 23, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.95 | 1.43% | 5,351 |
| Oct 22, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.92 | -1.36% | - |
| Oct 21, 2025 | 1.95 | 2.00 | 1.95 | 1.98 | 1.95 | 2.43% | 7,000 |
| Oct 20, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.90 | 3.37% | - |
| Oct 17, 2025 | 1.97 | 1.97 | 1.87 | 1.87 | 1.84 | -5.32% | 21,200 |
| Oct 16, 2025 | 1.97 | 1.99 | 1.97 | 1.98 | 1.94 | -0.40% | 45,000 |
| Oct 15, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.95 | 0.71% | 100 |
| Oct 14, 2025 | 1.93 | 1.97 | 1.93 | 1.97 | 1.94 | 0.77% | 5,000 |
| Oct 13, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.92 | -1.81% | 5,000 |
| Oct 10, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.96 | -0.45% | 500 |
| Oct 9, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 1.97 | 1.01% | 5,000 |
| Oct 8, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.95 | 0.46% | 500 |
| Oct 7, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.94 | -0.51% | - |
| Oct 6, 2025 | 1.94 | 1.98 | 1.94 | 1.98 | 1.95 | 0.61% | 798 |
| Oct 3, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.94 | 0.41% | - |
| Oct 2, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.93 | 0.15% | - |
| Oct 1, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.93 | -0.15% | - |
| Sep 30, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.93 | -0.71% | 5,000 |
| Sep 29, 2025 | 1.96 | 1.97 | 1.96 | 1.97 | 1.94 | 0.20% | 10,000 |
| Sep 26, 2025 | 1.96 | 1.99 | 1.96 | 1.97 | 1.94 | -0.61% | 20,000 |
| Sep 25, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.95 | 0.20% | - |
| Sep 24, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.95 | 0.05% | - |
| Sep 23, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.95 | 0.36% | - |