Haier Smart Home Co., Ltd. (FRA:690D)
Germany · Delayed Price · Currency is EUR 1.803
+0.007 (0.41%)
Last updated: Aug 26, 2026, 8:06 AM CET
FRA:690D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | -0.22% | 2,000 |
| Aug 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 6,531 |
| Aug 21, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.22% | 2,695 |
| Aug 20, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.76 | 0.16% | 2,000 |
| Aug 19, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.76 | 0.34% | 641 |
| Aug 18, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.75 | 1.18% | 1,000 |
| Aug 17, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.73 | - | - |
| Aug 14, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.73 | -0.80% | - |
| Aug 13, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.75 | -1.69% | 6,000 |
| Aug 12, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.78 | 1.83% | 500 |
| Aug 11, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.74 | 0.64% | 1,000 |
| Aug 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.73 | -0.60% | - |
| Aug 7, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.74 | 0.97% | 2,000 |
| Aug 6, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.73 | -0.11% | - |
| Aug 5, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.73 | -0.59% | - |
| Aug 4, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.74 | 1.07% | - |
| Aug 3, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.72 | 0.01% | - |
| Jul 31, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.72 | -1.54% | 1,000 |
| Jul 30, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.75 | 0.46% | 6,700 |
| Jul 29, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.74 | 1.00% | - |
| Jul 28, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.72 | -0.38% | - |
| Jul 27, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.73 | -0.92% | 3,250 |
| Jul 24, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.74 | -0.45% | - |
| Jul 23, 2026 | 1.84 | 1.87 | 1.84 | 1.87 | 1.75 | 1.35% | 2,700 |
| Jul 22, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.73 | -0.02% | - |
| Jul 21, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.73 | 0.19% | - |
| Jul 20, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.73 | -0.57% | - |
| Jul 17, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.74 | 0.03% | 2,500 |
| Jul 16, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.74 | -0.99% | - |
| Jul 15, 2026 | 1.84 | 1.87 | 1.84 | 1.87 | 1.75 | 0.89% | 4,000 |
| Jul 14, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.74 | 0.66% | - |
| Jul 13, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.73 | -0.34% | - |
| Jul 10, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.73 | 0.20% | - |
| Jul 9, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.73 | -0.54% | 2,500 |
| Jul 8, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.74 | -0.27% | 16,500 |
| Jul 7, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.74 | 1.34% | 15,000 |
| Jul 6, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.72 | 1.13% | - |
| Jul 3, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.70 | -0.36% | - |
| Jul 2, 2026 | 1.82 | 1.85 | 1.82 | 1.82 | 1.71 | -1.26% | 6,100 |
| Jul 1, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.73 | 1.65% | 165 |
| Jun 30, 2026 | 1.78 | 1.81 | 1.78 | 1.81 | 1.70 | 1.25% | 4,000 |
| Jun 29, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.68 | -1.78% | - |
| Jun 26, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.71 | 0.07% | 7,000 |
| Jun 25, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.71 | 0.71% | - |
| Jun 24, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.70 | -1.64% | 5,400 |
| Jun 23, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.72 | -1.16% | - |
| Jun 22, 2026 | 1.87 | 1.87 | 1.85 | 1.86 | 1.74 | 0.12% | 4,100 |
| Jun 19, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.74 | -1.73% | - |
| Jun 18, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.77 | -1.60% | 3,000 |
| Jun 17, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.80 | 0.24% | 2,000 |