H & M Hennes & Mauritz AB (publ) (BIT:1HMB)
Italy · Delayed Price · Currency is EUR 15.59
0.00 (0.00%)
At close: Oct 8, 2025
H & M Hennes & Mauritz AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |