H & M Hennes & Mauritz AB (publ) (BIT:1HMB)
Italy · Delayed Price · Currency is EUR 16.98
+0.11 (0.65%)
At close: Mar 4, 2026
H & M Hennes & Mauritz AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -1.37% | - |
| Mar 2, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -6.25% | - |
| Feb 27, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -2.04% | - |
| Feb 26, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 5.35% | - |
| Feb 25, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 5.55% | - |
| Feb 24, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 3.72% | - |
| Feb 23, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -6.00% | - |
| Feb 20, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.29% | - |
| Feb 19, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 2.32% | - |
| Feb 18, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -1.78% | - |
| Feb 17, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -2.50% | - |
| Feb 16, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.20% | - |
| Feb 13, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -2.00% | - |
| Feb 12, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -1.94% | - |
| Feb 11, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 4.80% | - |
| Feb 10, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.81% | - |
| Feb 9, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -9.21% | - |
| Feb 6, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 9.32% | - |
| Feb 5, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 1.86% | - |
| Feb 4, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 2.36% | - |
| Feb 3, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.42% | - |
| Feb 2, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 1.51% | - |
| Jan 30, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.09% | - |
| Jan 29, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.15% | - |
| Jan 28, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.18% | - |
| Jan 27, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.36% | - |
| Jan 26, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.51% | - |
| Jan 23, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.58% | - |
| Jan 22, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 4.74% | - |
| 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% | - |