Haier Smart Home Co., Ltd. (FRA:690D)
Germany · Delayed Price · Currency is EUR 1.775
+0.047 (2.74%)
Last updated: Aug 8, 2025
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | - | 2.72% | 1,600 |
| 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% | - |
| Jul 1, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | 1.00% | - |
| Jun 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | -1.58% | - |
| Jun 27, 2025 | 1.86 | 1.86 | 1.83 | 1.83 | - | -2.24% | 2,500 |
| Jun 26, 2025 | 1.84 | 1.87 | 1.84 | 1.87 | - | 2.02% | 1,000 |
| Jun 25, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | 0.11% | - |
| Jun 24, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | -0.70% | - |
| Jun 23, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | - | 0.60% | 50 |
| Jun 20, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | 1.61% | 5,000 |
| Jun 19, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | -0.82% | 5,000 |
| Jun 18, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | -1.57% | - |
| Jun 17, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | - | 1.48% | 5,000 |
| Jun 16, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | -0.65% | - |
| Jun 13, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | - | -0.22% | 1,000 |
| Jun 12, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | -1.29% | - |
| Jun 11, 2025 | 1.86 | 1.88 | 1.86 | 1.86 | - | -0.43% | 17,250 |
| Jun 10, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | - | 0.32% | 15,000 |
| Jun 9, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | -1.06% | - |
| Jun 6, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | -0.48% | 15,157 |
| Jun 5, 2025 | 1.88 | 1.90 | 1.88 | 1.89 | - | 0.21% | 15,157 |
| Jun 4, 2025 | 1.87 | 1.89 | 1.87 | 1.89 | - | 1.45% | 1,000 |
| Jun 3, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | 0.16% | - |
| Jun 2, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | - | -0.27% | 8,000 |