Haier Smart Home Co., Ltd. (FRA:690D)
Germany · Delayed Price · Currency is EUR 1.891
+0.032 (1.74%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:690D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | - | 1.77% | - |
| Jun 2, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.23% | - |
| Jun 1, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.32% | - |
| May 29, 2026 | 1.85 | 1.88 | 1.85 | 1.86 | 1.86 | 0.29% | 7,500 |
| May 28, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.85 | -0.29% | - |
| May 27, 2026 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | 0.62% | 37,550 |
| May 26, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.76% | - |
| May 25, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.47% | - |
| May 22, 2026 | 1.90 | 1.91 | 1.87 | 1.87 | 1.87 | -1.51% | 12,500 |
| May 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.67% | - |
| May 20, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.91 | 1.11% | 4,000 |
| May 19, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.86% | - |
| May 18, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| May 15, 2026 | 1.91 | 1.94 | 1.91 | 1.92 | 1.92 | -0.52% | 35,000 |
| May 14, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.58% | - |
| May 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| May 12, 2026 | 1.95 | 1.95 | 1.90 | 1.92 | 1.92 | 1.59% | 5,520 |
| May 11, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.56% | - |
| May 8, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | - | 4,000 |
| May 7, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| May 6, 2026 | 1.90 | 1.96 | 1.90 | 1.94 | 1.94 | 1.04% | 3,600 |
| May 5, 2026 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | 0.52% | 2,000 |
| May 4, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | 1.60% | 2,000 |
| Apr 30, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | 1.62% | 2,000 |
| Apr 29, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.21% | - |
| Apr 28, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Apr 27, 2026 | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | - | 14,000 |
| Apr 24, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Apr 23, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.60% | 6,000 |
| Apr 22, 2026 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 0.54% | 13,300 |
| Apr 21, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Apr 20, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Apr 17, 2026 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 1.08% | 10,000 |
| Apr 16, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.65% | 11,000 |
| Apr 15, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Apr 14, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | 20,000 |
| Apr 13, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.55% | 500 |
| Apr 10, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Apr 9, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | - | 20,000 |
| Apr 8, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | - |
| Apr 7, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.56% | 16,500 |
| Apr 2, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.38% | 1,444 |
| Apr 1, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.02% | - |
| Mar 31, 2026 | 1.77 | 1.82 | 1.77 | 1.82 | 1.82 | 0.34% | 1,129 |
| Mar 30, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.02% | 2,800 |
| 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 | -1.30% | - |
| Mar 25, 2026 | 1.89 | 1.90 | 1.89 | 1.89 | 1.89 | 0.54% | 10,000 |
| Mar 24, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.12% | - |
| Mar 23, 2026 | 1.89 | 1.89 | 1.80 | 1.88 | 1.88 | -0.83% | 13,800 |