Haier Smart Home Co., Ltd. (ETR:690D)
Germany
· Delayed Price · Currency is EUR 2.110
-0.000 (-0.02%)
At close: Dec 5, 2025
Haier Smart Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.14 | 2.15 | 2.08 | 2.11 | 2.11 | - | 31,609 |
| Dec 4, 2025 | 2.10 | 2.11 | 2.08 | 2.11 | 2.11 | 0.48% | 52,533 |
| Dec 3, 2025 | 2.11 | 2.13 | 2.10 | 2.10 | 2.10 | -0.94% | 54,167 |
| Dec 2, 2025 | 2.10 | 2.13 | 2.10 | 2.12 | 2.12 | 0.52% | 136,505 |
| Dec 1, 2025 | 2.12 | 2.12 | 2.10 | 2.11 | 2.11 | 0.52% | 65,400 |
| Nov 28, 2025 | 2.12 | 2.12 | 2.09 | 2.10 | 2.10 | -2.83% | 45,404 |
| Nov 27, 2025 | 2.07 | 2.16 | 2.06 | 2.16 | 2.16 | 4.81% | 126,478 |
| Nov 26, 2025 | 2.06 | 2.07 | 2.06 | 2.06 | 2.06 | -0.15% | 19,596 |
| Nov 25, 2025 | 2.06 | 2.06 | 2.05 | 2.06 | 2.06 | 0.05% | 19,702 |
| Nov 24, 2025 | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | 1.33% | 111,665 |
| Nov 21, 2025 | 2.00 | 2.07 | 2.00 | 2.04 | 2.03 | -1.69% | 113,203 |
| Nov 20, 2025 | 2.07 | 2.08 | 2.07 | 2.07 | 2.07 | -0.38% | 28,729 |
| Nov 19, 2025 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | -0.05% | 11,544 |
| Nov 18, 2025 | 2.06 | 2.09 | 2.06 | 2.08 | 2.08 | -0.05% | 88,182 |
| Nov 17, 2025 | 2.15 | 2.15 | 2.08 | 2.08 | 2.08 | 0.24% | 103,837 |
| Nov 14, 2025 | 2.11 | 2.11 | 2.05 | 2.08 | 2.08 | -2.12% | 193,993 |
| Nov 13, 2025 | 2.12 | 2.13 | 2.12 | 2.12 | 2.12 | -0.19% | 14,226 |
| Nov 12, 2025 | 2.10 | 2.13 | 2.09 | 2.12 | 2.12 | 1.14% | 95,106 |
| Nov 11, 2025 | 2.10 | 2.10 | 2.09 | 2.10 | 2.10 | 0.05% | 19,242 |
| Nov 10, 2025 | 2.06 | 2.11 | 2.06 | 2.10 | 2.10 | 1.60% | 169,971 |
| Nov 7, 2025 | 2.07 | 2.09 | 2.05 | 2.07 | 2.07 | -0.24% | 43,744 |
| Nov 6, 2025 | 2.06 | 2.10 | 2.05 | 2.07 | 2.04 | 0.53% | 183,514 |
| Nov 5, 2025 | 2.08 | 2.10 | 2.05 | 2.06 | 2.03 | -1.44% | 127,535 |
| Nov 4, 2025 | 2.10 | 2.13 | 2.08 | 2.09 | 2.06 | -0.52% | 118,447 |
| Nov 3, 2025 | 2.12 | 2.12 | 2.09 | 2.10 | 2.07 | 0.38% | 99,824 |
| Oct 31, 2025 | 2.04 | 2.15 | 2.04 | 2.09 | 2.06 | 3.72% | 263,879 |
| Oct 30, 2025 | 2.00 | 2.03 | 2.00 | 2.02 | 1.99 | 1.20% | 302,780 |
| Oct 29, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.96 | -0.30% | 38,751 |
| Oct 28, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 1.97 | 0.50% | 92,307 |
| Oct 27, 2025 | 1.99 | 1.99 | 1.98 | 1.99 | 1.96 | - | 110,144 |
| Oct 24, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.96 | - | 15,008 |
| Oct 23, 2025 | 1.99 | 2.00 | 1.97 | 1.99 | 1.96 | -0.50% | 39,418 |
| Oct 22, 2025 | 1.99 | 2.00 | 1.97 | 2.00 | 1.97 | 1.01% | 131,277 |
| Oct 21, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.95 | 0.20% | 182,219 |
| Oct 20, 2025 | 1.96 | 1.99 | 1.96 | 1.98 | 1.95 | 0.20% | 48,397 |
| Oct 17, 2025 | 1.97 | 1.99 | 1.97 | 1.97 | 1.94 | -1.25% | 81,236 |
| Oct 16, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 1.97 | 0.30% | 10,538 |
| Oct 15, 2025 | 1.98 | 2.00 | 1.96 | 1.99 | 1.96 | 0.76% | 365,843 |
| Oct 14, 2025 | 1.99 | 1.99 | 1.96 | 1.98 | 1.94 | 1.33% | 168,138 |
| Oct 13, 2025 | 1.96 | 1.98 | 1.91 | 1.95 | 1.92 | -1.52% | 99,941 |
| Oct 10, 2025 | 1.99 | 2.00 | 1.98 | 1.98 | 1.95 | -0.50% | 55,986 |
| Oct 9, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.96 | - | 361,819 |
| Oct 8, 2025 | 1.98 | 1.99 | 1.97 | 1.99 | 1.96 | 0.91% | 98,353 |
| Oct 7, 2025 | 1.97 | 1.98 | 1.97 | 1.97 | 1.94 | -0.40% | 62,390 |
| Oct 6, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | 1.95 | 0.97% | 63,275 |
| Oct 3, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.93 | -0.51% | 26,004 |
| Oct 2, 2025 | 1.97 | 1.98 | 1.97 | 1.97 | 1.94 | - | 53,117 |
| Oct 1, 2025 | 1.96 | 1.97 | 1.95 | 1.97 | 1.94 | 0.56% | 71,615 |
| Sep 30, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.93 | -0.66% | 177,196 |
| Sep 29, 2025 | 1.97 | 1.98 | 1.97 | 1.97 | 1.94 | 0.05% | 174,321 |