H & M Hennes & Mauritz AB (publ) (BIT:1HMB)
Italy · Delayed Price · Currency is EUR 12.98
0.00 (0.00%)
Last updated: Sep 12, 2025, 9:00 AM CET
H & M Hennes & Mauritz AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 25, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.08% | - |
| Aug 22, 2025 | 13.06 | 13.06 | 13.06 | 12.98 | 12.98 | 1.17% | 140 |
| Aug 21, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.20% | - |
| Aug 20, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.51% | - |
| Aug 19, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 1.38% | - |
| Aug 18, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.16% | - |
| Aug 14, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.08% | - |
| Aug 13, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 1.65% | - |
| Aug 12, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.36% | - |
| Aug 11, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.61% | - |
| Aug 8, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 2.49% | - |
| Aug 7, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.46% | - |
| Aug 6, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.57% | - |
| Aug 5, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.38% | - |
| Aug 4, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.47% | - |
| Aug 1, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -2.77% | - |
| Jul 31, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -3.01% | - |
| Jul 30, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.49% | - |
| Jul 29, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -3.10% | - |
| Jul 28, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.35% | - |
| Jul 25, 2025 | 13.27 | 13.27 | 13.27 | 12.78 | 12.78 | -0.54% | 225 |
| Jul 24, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.46% | - |
| Jul 23, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 3.03% | - |
| Jul 22, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.97% | - |
| Jul 21, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 2.10% | - |
| Jul 18, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1.80% | - |
| Jul 17, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.21% | - |
| Jul 16, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.33% | - |
| Jul 15, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.12% | - |
| Jul 14, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -2.99% | - |
| Jul 11, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 1.85% | - |