Haier Smart Home Co., Ltd. (FRA:690D)
Germany
· Delayed Price · Currency is EUR 2.100
-0.006 (-0.31%)
Last updated: Dec 5, 2025, 8:01 AM CET
Haier Smart Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.10 | 2.11 | 2.10 | 2.11 | 2.11 | - | 1,000 |
| Dec 4, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.05% | - |
| Dec 3, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.62% | - |
| Dec 2, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 1.31% | - |
| Dec 1, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -1.62% | - |
| Nov 28, 2025 | 2.10 | 2.12 | 2.10 | 2.10 | 2.10 | 2.84% | 2,750 |
| Nov 27, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.05% | - |
| Nov 26, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.10% | - |
| Nov 25, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.10% | - |
| Nov 24, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.20% | - |
| Nov 21, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | -1.30% | 5,000 |
| Nov 20, 2025 | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | 0.53% | 5,000 |
| Nov 19, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.72% | - |
| Nov 18, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.07 | -0.48% | - |
| Nov 17, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.72% | - |
| Nov 14, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -1.52% | - |
| Nov 13, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Nov 12, 2025 | 2.07 | 2.12 | 2.07 | 2.12 | 2.12 | 1.34% | 10,440 |
| Nov 11, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.32% | - |
| Nov 10, 2025 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | 3.01% | 4,700 |
| Nov 7, 2025 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | -3.51% | 2,000 |
| Nov 6, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.10 | 3.64% | - |
| Nov 5, 2025 | 2.07 | 2.07 | 2.06 | 2.06 | 2.03 | -1.44% | 62 |
| Nov 4, 2025 | 2.09 | 2.11 | 2.08 | 2.09 | 2.06 | -0.29% | 9,100 |
| Nov 3, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.06 | -1.09% | 6,300 |
| Oct 31, 2025 | 2.00 | 2.12 | 2.00 | 2.12 | 2.09 | 5.00% | 5,725 |
| Oct 30, 2025 | 1.98 | 2.02 | 1.98 | 2.02 | 1.99 | 2.07% | 625 |
| Oct 29, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.95 | 0.15% | - |
| Oct 28, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.94 | -0.50% | - |
| Oct 27, 2025 | 1.98 | 2.00 | 1.98 | 1.98 | 1.95 | 0.56% | 2,325 |
| Oct 24, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.94 | -0.40% | - |
| Oct 23, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.95 | 1.43% | 5,351 |
| Oct 22, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.92 | -1.36% | - |
| Oct 21, 2025 | 1.95 | 2.00 | 1.95 | 1.98 | 1.95 | 2.43% | 7,000 |
| Oct 20, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.90 | 3.37% | - |
| Oct 17, 2025 | 1.97 | 1.97 | 1.87 | 1.87 | 1.84 | -5.32% | 21,200 |
| Oct 16, 2025 | 1.97 | 1.99 | 1.97 | 1.98 | 1.94 | -0.40% | 45,000 |
| Oct 15, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.95 | 0.71% | 100 |
| Oct 14, 2025 | 1.93 | 1.97 | 1.93 | 1.97 | 1.94 | 0.77% | 5,000 |
| Oct 13, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.92 | -1.81% | 5,000 |
| Oct 10, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.96 | -0.45% | 500 |
| Oct 9, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 1.97 | 1.01% | 5,000 |
| Oct 8, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.95 | 0.46% | 500 |
| Oct 7, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.94 | -0.51% | - |
| Oct 6, 2025 | 1.94 | 1.98 | 1.94 | 1.98 | 1.95 | 0.61% | 798 |
| Oct 3, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.94 | 0.41% | - |
| Oct 2, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.93 | 0.15% | - |
| Oct 1, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.93 | -0.15% | - |
| Sep 30, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.93 | -0.71% | 5,000 |
| Sep 29, 2025 | 1.96 | 1.97 | 1.96 | 1.97 | 1.94 | 0.20% | 10,000 |
| Sep 26, 2025 | 1.96 | 1.99 | 1.96 | 1.97 | 1.94 | -0.61% | 20,000 |
| Sep 25, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.95 | 0.20% | - |
| Sep 24, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.95 | 0.05% | - |
| Sep 23, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.95 | 0.36% | - |
| Sep 22, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.94 | 1.60% | 1,000 |
| Sep 19, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.91 | -0.56% | - |
| Sep 18, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.92 | -0.76% | 921 |
| Sep 17, 2025 | 1.93 | 1.97 | 1.93 | 1.97 | 1.93 | 0.82% | 45,000 |
| Sep 16, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.92 | 0.57% | 110 |
| Sep 15, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.91 | -0.31% | - |
| Sep 12, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.91 | -0.82% | - |
| Sep 11, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.93 | -0.10% | 10,000 |
| Sep 10, 2025 | 1.93 | 1.98 | 1.93 | 1.96 | 1.93 | 0.20% | 4,000 |
| Sep 9, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.93 | -1.11% | 400 |
| Sep 8, 2025 | 1.94 | 1.98 | 1.94 | 1.98 | 1.95 | - | 8,022 |
| Sep 5, 2025 | 1.94 | 1.98 | 1.94 | 1.98 | 1.95 | 0.61% | 2,520 |
| Sep 4, 2025 | 1.93 | 1.97 | 1.93 | 1.97 | 1.94 | -0.51% | 1,520 |
| Sep 3, 2025 | 1.93 | 1.98 | 1.93 | 1.98 | 1.95 | 0.76% | 1,865 |
| Sep 2, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.93 | -0.25% | 1,000 |
| Sep 1, 2025 | 1.88 | 1.97 | 1.88 | 1.97 | 1.94 | 4.79% | 2,000 |
| Aug 29, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.85 | 1.29% | - |
| Aug 28, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.83 | -0.16% | - |
| Aug 27, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.83 | -0.70% | - |
| Aug 26, 2025 | 1.83 | 1.87 | 1.83 | 1.87 | 1.84 | 0.05% | 17,000 |
| Aug 25, 2025 | 1.84 | 1.87 | 1.84 | 1.87 | 1.84 | 0.48% | 3,000 |
| Aug 22, 2025 | 1.82 | 1.86 | 1.82 | 1.86 | 1.83 | - | 1,977 |
| Aug 21, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | 1.83 | 0.98% | 4,000 |
| Aug 20, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.81 | 0.99% | 1,000 |
| Aug 19, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.80 | -0.87% | - |
| Aug 18, 2025 | 1.81 | 1.84 | 1.81 | 1.84 | 1.81 | 3.31% | 4,424 |
| Aug 15, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.75 | -0.17% | - |
| Aug 14, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | -1.44% | - |
| Aug 13, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.78 | -1.09% | 9,775 |
| Aug 12, 2025 | 1.77 | 1.83 | 1.77 | 1.83 | 1.80 | 0.83% | 140 |
| Aug 11, 2025 | 1.75 | 1.82 | 1.75 | 1.82 | 1.79 | 3.42% | 100 |
| Aug 8, 2025 | 1.76 | 1.78 | 1.75 | 1.76 | 1.73 | 1.56% | 8,200 |
| Aug 7, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.70 | -0.75% | - |
| Aug 6, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | -1.75% | - |
| Aug 5, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.74 | 0.57% | - |
| Aug 4, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.74 | -4.19% | - |
| Aug 1, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.81 | 0.22% | 19,200 |
| Jul 31, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.81 | -0.49% | 12,000 |
| Jul 30, 2025 | 1.82 | 1.85 | 1.82 | 1.84 | 1.82 | 0.22% | 3,500 |
| Jul 29, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.81 | 0.16% | 1,000 |
| Jul 28, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.81 | 0.93% | 150 |
| Jul 25, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.79 | -2.47% | 2,511 |
| Jul 24, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.72 | -0.53% | - |
| Jul 23, 2025 | 1.84 | 1.88 | 1.84 | 1.88 | 1.73 | 2.51% | 40,000 |
| Jul 22, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.69 | 1.10% | 30,600 |
| Jul 21, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.67 | -1.58% | - |