Haier Smart Home Co., Ltd. (FRA:HAI0)
Germany · Delayed Price · Currency is EUR 8.45
-0.35 (-3.98%)
Last updated: Sep 2, 2026, 3:25 PM CET
FRA:HAI0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | - | -1.70% | - |
| Sep 1, 2026 | 8.45 | 8.80 | 8.45 | 8.80 | 8.80 | 0.57% | - |
| Aug 31, 2026 | 8.85 | 8.85 | 8.65 | 8.75 | 8.75 | -0.57% | - |
| Aug 28, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 1.73% | - |
| Aug 27, 2026 | 8.80 | 8.80 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Aug 26, 2026 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | -1.69% | - |
| Aug 25, 2026 | 8.60 | 8.85 | 8.60 | 8.85 | 8.85 | 3.51% | - |
| Aug 24, 2026 | 8.75 | 8.75 | 8.45 | 8.55 | 8.55 | -2.29% | - |
| Aug 21, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 20, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Aug 19, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Aug 18, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Aug 17, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Aug 14, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Aug 13, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Aug 12, 2026 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Aug 11, 2026 | 8.90 | 8.95 | 8.80 | 8.95 | 8.95 | 3.47% | - |
| Aug 10, 2026 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | 1.17% | - |
| Aug 7, 2026 | 8.45 | 8.75 | 8.45 | 8.55 | 8.55 | -0.58% | - |
| Aug 6, 2026 | 8.50 | 8.75 | 8.50 | 8.60 | 8.60 | - | - |
| Aug 5, 2026 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | - | - |
| Aug 4, 2026 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | 4.24% | - |
| Aug 3, 2026 | 8.70 | 8.70 | 8.25 | 8.25 | 8.25 | -7.94% | - |
| Jul 31, 2026 | 9.15 | 9.30 | 9.15 | 9.30 | 8.96 | -1.06% | - |
| Jul 30, 2026 | 9.15 | 9.40 | 9.15 | 9.40 | 9.06 | - | - |
| Jul 29, 2026 | 9.30 | 9.40 | 9.15 | 9.40 | 9.06 | 5.62% | - |
| Jul 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.58 | - | - |
| Jul 27, 2026 | 8.75 | 8.90 | 8.75 | 8.90 | 8.58 | 1.14% | - |
| Jul 24, 2026 | 8.60 | 8.95 | 8.60 | 8.80 | 8.48 | -1.12% | - |
| Jul 23, 2026 | 8.75 | 8.90 | 8.75 | 8.90 | 8.58 | 2.30% | - |
| Jul 22, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.38 | -1.69% | - |
| Jul 21, 2026 | 8.85 | 8.85 | 8.75 | 8.85 | 8.53 | - | - |
| Jul 20, 2026 | 8.90 | 8.90 | 8.75 | 8.85 | 8.53 | 1.14% | - |
| Jul 17, 2026 | 8.55 | 8.75 | 8.50 | 8.75 | 8.43 | 2.94% | - |
| Jul 16, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.19 | -1.16% | - |
| Jul 15, 2026 | 8.50 | 8.70 | 8.50 | 8.60 | 8.29 | 2.38% | - |
| Jul 14, 2026 | 8.25 | 8.40 | 8.25 | 8.40 | 8.09 | 2.44% | - |
| Jul 13, 2026 | 8.45 | 8.45 | 8.20 | 8.20 | 7.90 | -0.61% | - |
| Jul 10, 2026 | 8.40 | 8.40 | 8.15 | 8.25 | 7.95 | 1.85% | - |
| Jul 9, 2026 | 8.35 | 8.35 | 8.00 | 8.10 | 7.80 | -2.99% | - |
| Jul 8, 2026 | 8.50 | 8.50 | 8.20 | 8.35 | 8.05 | 1.83% | - |
| Jul 7, 2026 | 8.15 | 8.20 | 8.10 | 8.20 | 7.90 | -4.09% | - |
| Jul 6, 2026 | 8.65 | 8.65 | 8.55 | 8.55 | 8.24 | 0.59% | - |
| Jul 3, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.19 | 1.80% | - |
| Jul 2, 2026 | 8.20 | 8.35 | 8.20 | 8.35 | 8.05 | 1.21% | - |
| Jul 1, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 7.95 | 0.61% | - |
| Jun 30, 2026 | 8.10 | 8.20 | 8.05 | 8.20 | 7.90 | -1.80% | - |
| Jun 29, 2026 | 8.30 | 8.35 | 8.25 | 8.35 | 8.05 | 3.09% | - |
| Jun 26, 2026 | 8.35 | 8.35 | 8.10 | 8.10 | 7.80 | -2.41% | - |
| Jun 25, 2026 | 8.20 | 8.30 | 8.15 | 8.30 | 8.00 | 1.84% | - |