H & M Hennes & Mauritz AB (publ) (BIT:1HMB)
Italy · Delayed Price · Currency is EUR 16.47
-0.26 (-1.55%)
Last updated: Jan 21, 2026, 9:00 AM CET
H & M Hennes & Mauritz AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.34% | 225 |
| Jan 20, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.52% | - |
| Jan 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.17% | - |
| Jan 16, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.54% | - |
| Jan 15, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.83% | - |
| Jan 14, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.50% | - |
| Jan 13, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.81% | - |
| Jan 12, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.72% | - |
| Jan 9, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - | - |
| Jan 8, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -3.13% | - |
| Jan 7, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 1.00% | - |
| Jan 6, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1.32% | - |
| Jan 5, 2026 | 16.28 | 16.28 | 16.28 | 16.73 | 16.73 | -2.39% | 1 |
| Jan 2, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.03% | - |
| Dec 30, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.79% | - |
| Dec 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.64% | - |
| Dec 23, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 3.19% | - |
| Dec 22, 2025 | 16.37 | 16.37 | 16.37 | 16.92 | 16.92 | -0.09% | 1 |
| Dec 19, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.32% | - |
| Dec 18, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.46% | - |
| Dec 17, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -1.33% | - |
| Dec 16, 2025 | 16.58 | 16.58 | 16.58 | 16.97 | 16.97 | 0.83% | 1 |
| Dec 15, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 3.28% | - |
| Dec 12, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 1.02% | - |
| Dec 11, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 1.67% | - |
| Dec 10, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.22% | - |
| Dec 9, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.81% | - |
| Dec 8, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -1.08% | - |
| Dec 5, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.80% | - |
| Dec 4, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - | - |
| Dec 3, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 1.40% | - |
| Dec 2, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 2.58% | - |
| Dec 1, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.06% | - |
| Nov 28, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.25% | - |
| Nov 27, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.41% | - |
| Nov 26, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 1.06% | - |
| Nov 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.96% | - |
| Nov 24, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.32% | - |
| Nov 21, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.51% | - |
| Nov 20, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -1.07% | - |
| Nov 19, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -1.64% | - |
| Nov 18, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -1.47% | - |
| Nov 17, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -2.01% | - |
| Nov 14, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.15% | - |
| Nov 13, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 2.42% | - |
| Nov 12, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 1.30% | - |
| Nov 11, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 1.64% | - |
| Nov 10, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 1.25% | - |
| Nov 7, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.25% | - |
| Nov 6, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.39% | - |