Haier Smart Home Co., Ltd. (FRA:690D)
Germany · Delayed Price · Currency is EUR 1.814
-0.054 (-2.89%)
At close: Mar 27, 2026
FRA:690D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.86 | 1.86 | 1.80 | 1.81 | 1.81 | -2.89% | 7,599 |
| Mar 26, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.27% | - |
| Mar 25, 2026 | 1.89 | 1.90 | 1.89 | 1.89 | 1.89 | 0.53% | 10,000 |
| Mar 24, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.11% | - |
| Mar 23, 2026 | 1.89 | 1.89 | 1.80 | 1.88 | 1.88 | -0.84% | 13,800 |
| Mar 20, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -2.11% | 2,000 |
| Mar 19, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | 0.10% | 2,000 |
| Mar 18, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.15% | - |
| Mar 17, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.62% | - |
| Mar 16, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | - |
| Mar 13, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.67% | 15 |
| Mar 12, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | -1.36% | 7,000 |
| Mar 11, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 0.30% | 10,000 |
| Mar 10, 2026 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 2.07% | 1,300 |
| Mar 9, 2026 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -2.32% | 8,620 |
| Mar 6, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | -0.65% | 15,000 |
| Mar 5, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 1.74% | 15,000 |
| Mar 4, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Mar 3, 2026 | 1.97 | 1.99 | 1.97 | 1.97 | 1.97 | -1.30% | 14,999 |
| Mar 2, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 0.35% | 60,000 |
| Feb 27, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.30% | - |
| Feb 26, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.15% | - |
| Feb 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.40% | - |
| Feb 24, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.00 | -1.04% | - |
| Feb 23, 2026 | 1.99 | 2.03 | 1.99 | 2.03 | 2.03 | 1.20% | 2,270 |
| Feb 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.05% | - |
| Feb 19, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 0.05% | 500 |
| Feb 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.30% | 50 |
| Feb 17, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.30% | 10,100 |
| Feb 16, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -2.28% | - |
| Feb 13, 2026 | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | 0.19% | 10 |
| Feb 12, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 0.24% | 10,000 |
| Feb 11, 2026 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | 0.64% | 10,000 |
| Feb 10, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.88% | - |
| Feb 9, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.05 | -0.15% | 242 |
| Feb 6, 2026 | 2.02 | 2.06 | 2.01 | 2.06 | 2.06 | 2.39% | 25,000 |
| Feb 5, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.50% | - |
| Feb 4, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.79% | - |
| Feb 3, 2026 | 2.02 | 2.06 | 2.02 | 2.02 | 2.02 | -1.18% | 16,500 |
| Feb 2, 2026 | 2.04 | 2.05 | 2.04 | 2.04 | 2.04 | -1.45% | 20,000 |
| Jan 30, 2026 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | -0.19% | 11,000 |
| Jan 29, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.19% | - |
| Jan 28, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.53% | - |
| Jan 27, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.05% | 2,620 |
| Jan 26, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.29% | - |
| Jan 23, 2026 | 2.08 | 2.09 | 2.08 | 2.09 | 2.09 | 1.06% | 500 |
| Jan 22, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -1.47% | - |
| Jan 21, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 0.91% | 1,500 |
| Jan 20, 2026 | 1.99 | 2.08 | 1.99 | 2.08 | 2.08 | 5.79% | 14,000 |
| Jan 19, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.76% | 1,000 |