Skip to main content
logo
H & M Hennes & Mauritz AB (publ) (BIT:1HMB)
Italy flag Italy · Delayed Price · Currency is EUR
16.17
+0.81 (5.24%)
At close: Apr 16, 2026

BIT:1HMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202616.4416.4416.4416.4416.441.64%-
Apr 16, 202616.1716.1716.1716.1716.175.24%-
Apr 15, 202615.3715.3715.3715.3715.37-1.38%-
Apr 14, 202615.5815.5815.5815.5815.58-2.38%-
Apr 13, 202615.9615.9615.9615.9615.96-0.50%-
Apr 10, 202616.0416.0416.0416.0416.041.23%-
Apr 9, 202615.8515.8515.8515.8515.850.32%-
Apr 8, 202615.8015.8015.8015.8015.802.27%-
Apr 7, 202615.4515.4515.4515.4515.45-1.78%-
Apr 2, 202615.7315.7315.7315.7315.73-3.41%-
Apr 1, 202616.2816.2816.2816.2816.284.63%-
Mar 31, 202615.5615.5615.5615.5615.56-1.08%-
Mar 30, 202615.7315.7315.7315.7315.73-0.10%-
Mar 27, 202615.7515.7515.7515.7515.75-1.25%-
Mar 26, 202615.3415.3414.7715.9515.95-1.27%1,214
Mar 25, 202616.1516.1516.1516.1516.15-0.52%-
Mar 24, 202616.2416.2416.2416.2416.241.91%-
Mar 23, 202615.9315.9315.9315.9315.932.51%-
Mar 20, 202615.5415.5415.5415.5415.54-0.99%-
Mar 19, 202615.7015.7015.7015.7015.70-3.53%-
Mar 18, 202616.2716.2716.2716.2716.270.96%-
Mar 17, 202616.1216.1216.1216.1216.12-3.73%-
Mar 16, 202616.7416.7416.7416.7416.74-0.27%-
Mar 13, 202616.7916.7916.7916.7916.79-0.09%-
Mar 12, 202616.8016.8016.8016.8016.800.09%-
Mar 11, 202616.7916.7916.7916.7916.79-1.18%-
Mar 10, 202616.9916.9916.9916.9916.994.94%-
Mar 9, 202616.1916.1916.1916.1916.19-1.91%-
Mar 6, 202616.5016.5016.5016.5016.50-3.03%-
Mar 5, 202617.0217.0217.0217.0217.020.24%-
Mar 4, 202616.9816.9816.9816.9816.980.65%-
Mar 3, 202616.8716.8716.8716.8716.87-1.37%-
Mar 2, 202617.1017.1017.1017.1017.10-6.25%-
Feb 27, 202618.2418.2418.2418.2418.24-2.04%-
Feb 26, 202618.6218.6218.6218.6218.625.35%-
Feb 25, 202617.6817.6817.6817.6817.685.55%-
Feb 24, 202616.7516.7516.7516.7516.753.72%-
Feb 23, 202616.1516.1516.1516.1516.15-6.00%-
Feb 20, 202617.1817.1817.1817.1817.18-0.29%-
Feb 19, 202617.2317.2317.2317.2317.232.32%-
Feb 18, 202616.8416.8416.8416.8416.84-1.78%-
Feb 17, 202617.1417.1417.1417.1417.14-2.50%-
Feb 16, 202617.5817.5817.5817.5817.58-0.20%-
Feb 13, 202617.6217.6217.6217.6217.62-2.00%-
Feb 12, 202617.9817.9817.9817.9817.98-1.94%-
Feb 11, 202618.3318.3318.3318.3318.334.80%-
Feb 10, 202617.4917.4917.4917.4917.490.81%-
Feb 9, 202617.3517.3517.3517.3517.35-9.21%-
Feb 6, 202619.1119.1119.1119.1119.119.32%-
Feb 5, 202617.4817.4817.4817.4817.481.86%-