Skip to main content
logo
H & M Hennes & Mauritz AB (publ) (BIT:1HMB)
Italy flag Italy · Delayed Price · Currency is EUR
17.49
+0.14 (0.81%)
At close: Feb 10, 2026

H & M Hennes & Mauritz AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202617.4917.4917.4917.4917.490.81%-
Feb 9, 202617.3517.3517.3517.3517.35-9.21%-
Feb 6, 202619.1119.1119.1119.1119.119.32%-
Feb 5, 202617.4817.4817.4817.4817.481.86%-
Feb 4, 202617.1617.1617.1617.1617.162.36%-
Feb 3, 202616.7716.7716.7716.7716.77-0.42%-
Feb 2, 202616.8416.8416.8416.8416.841.51%-
Jan 30, 202616.5916.5916.5916.5916.59-0.09%-
Jan 29, 202616.6016.6016.6016.6016.60-0.15%-
Jan 28, 202616.6316.6316.6316.6316.63-0.18%-
Jan 27, 202616.6616.6616.6616.6616.66-0.36%-
Jan 26, 202616.7216.7216.7216.7216.72-0.51%-
Jan 23, 202616.8016.8016.8016.8016.80-2.58%-
Jan 22, 202617.2517.2517.2517.2517.254.74%-
Jan 21, 202616.4716.4716.4716.4716.470.34%225
Jan 20, 202616.4116.4116.4116.4116.41-0.52%-
Jan 19, 202616.5016.5016.5016.5016.50-1.17%-
Jan 16, 202616.6916.6916.6916.6916.69-0.54%-
Jan 15, 202616.7816.7816.7816.7816.78-0.83%-
Jan 14, 202616.9216.9216.9216.9216.920.50%-
Jan 13, 202616.8416.8416.8416.8416.840.81%-
Jan 12, 202616.7016.7016.7016.7016.700.72%-
Jan 9, 202616.5816.5816.5816.5816.58--
Jan 8, 202616.5816.5816.5816.5816.58-3.13%-
Jan 7, 202617.1217.1217.1217.1217.121.00%-
Jan 6, 202616.9516.9516.9516.9516.951.32%-
Jan 5, 202616.2816.2816.2816.7316.73-2.39%1
Jan 2, 202617.1417.1417.1417.1417.140.03%-
Dec 30, 202517.1317.1317.1317.1317.130.79%-
Dec 29, 202517.0017.0017.0017.0017.00-2.64%-
Dec 23, 202517.4617.4617.4617.4617.463.19%-
Dec 22, 202516.3716.3716.3716.9216.92-0.09%1
Dec 19, 202516.9316.9316.9316.9316.93-0.32%-
Dec 18, 202516.9916.9916.9916.9916.991.46%-
Dec 17, 202516.7416.7416.7416.7416.74-1.33%-
Dec 16, 202516.5816.5816.5816.9716.970.83%1
Dec 15, 202516.8316.8316.8316.8316.833.28%-
Dec 12, 202516.2916.2916.2916.2916.291.02%-
Dec 11, 202516.1316.1316.1316.1316.131.67%-
Dec 10, 202515.8615.8615.8615.8615.86-0.22%-
Dec 9, 202515.9015.9015.9015.9015.90-0.81%-
Dec 8, 202516.0316.0316.0316.0316.03-1.08%-
Dec 5, 202516.2016.2016.2016.2016.20-0.80%-
Dec 4, 202516.3316.3316.3316.3316.33--
Dec 3, 202516.3316.3316.3316.3316.331.40%-
Dec 2, 202516.1116.1116.1116.1116.112.58%-
Dec 1, 202515.7015.7015.7015.7015.700.06%-
Nov 28, 202515.6915.6915.6915.6915.69-0.25%-
Nov 27, 202515.7315.7315.7315.7315.730.41%-
Nov 26, 202515.6715.6715.6715.6715.671.06%-