H & M Hennes & Mauritz AB (publ) (BIT:1HMB)
Italy · Delayed Price · Currency is EUR 15.59
0.00 (0.00%)
At close: Oct 31, 2025
H & M Hennes & Mauritz AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.15% | - |
| Oct 31, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.21% | - |
| Oct 30, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.12% | - |
| Oct 29, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.67% | - |
| Oct 28, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.12% | - |
| Oct 27, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.06% | - |
| Oct 24, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.98% | - |
| Oct 23, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.74% | - |
| Oct 22, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.46% | - |
| Oct 21, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.87% | - |
| Oct 20, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 1.30% | - |
| Oct 17, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.60% | - |
| Oct 16, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 1.75% | - |
| Oct 15, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.26% | - |
| Oct 14, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.85% | - |
| Oct 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.56% | - |
| Oct 10, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.03% | - |
| Oct 9, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.94% | - |
| Oct 8, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -3.34% | - |
| Oct 7, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -1.21% | - |
| Oct 6, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 1.13% | - |
| Oct 3, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.13% | - |
| Oct 2, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.67% | - |
| Oct 1, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.67% | - |
| Sep 30, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.55% | - |
| Sep 29, 2025 | 15.68 | 15.68 | 15.68 | 15.59 | 15.59 | 0.35% | 140 |
| Sep 26, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 2.68% | - |
| Sep 25, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 7.80% | - |
| Sep 24, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.18% | - |
| Sep 23, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 1.74% | - |
| Sep 22, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 1.43% | - |
| Sep 19, 2025 | 13.81 | 13.81 | 13.51 | 13.63 | 13.63 | -3.09% | 502 |
| Sep 18, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.93% | - |
| Sep 17, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 2.31% | - |
| Sep 16, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.93% | - |
| Sep 15, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.78% | - |
| Sep 12, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.30% | - |
| Sep 11, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.64% | - |
| Sep 10, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -1.56% | - |
| Sep 9, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 2.05% | - |
| Sep 8, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.11% | - |
| Sep 5, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.30% | - |
| Sep 4, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 2.35% | - |
| Sep 3, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 2.16% | - |
| Sep 2, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.76% | - |
| Sep 1, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.12% | - |
| Aug 29, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.91% | - |
| Aug 28, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.39% | - |
| Aug 27, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.47% | - |
| Aug 26, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -2.12% | - |