H & M Hennes & Mauritz AB (publ) (ETR:HMSB)
Germany · Delayed Price · Currency is EUR 15.48
+0.18 (1.18%)
Oct 10, 2025, 4:06 PM CET
H & M Hennes & Mauritz AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 15.46 | 15.56 | 15.43 | 15.48 | 15.48 | 1.18% | 485 |
| Oct 9, 2025 | 15.71 | 15.71 | 15.28 | 15.30 | 15.30 | -2.80% | 1,872 |
| Oct 8, 2025 | 15.82 | 15.82 | 15.74 | 15.74 | 15.74 | -1.69% | 134 |
| Oct 7, 2025 | 16.37 | 16.37 | 16.01 | 16.01 | 16.01 | -1.96% | 1,096 |
| Oct 6, 2025 | 16.24 | 16.46 | 16.24 | 16.33 | 16.33 | 0.55% | 1,203 |
| Oct 3, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 1.18% | 2,372 |
| Oct 2, 2025 | 16.18 | 16.18 | 16.05 | 16.05 | 16.05 | 0.31% | 2,372 |
| Oct 1, 2025 | 15.80 | 16.06 | 15.80 | 16.00 | 16.00 | 1.39% | 6,047 |
| Sep 30, 2025 | 15.70 | 15.81 | 15.51 | 15.78 | 15.78 | 0.90% | 7,754 |
| Sep 29, 2025 | 15.69 | 15.77 | 15.63 | 15.64 | 15.64 | -0.38% | 3,744 |
| Sep 26, 2025 | 15.64 | 15.78 | 15.59 | 15.70 | 15.70 | 1.23% | 6,109 |
| Sep 25, 2025 | 15.50 | 15.63 | 15.30 | 15.51 | 15.51 | 10.16% | 13,373 |
| Sep 24, 2025 | 14.09 | 14.26 | 14.07 | 14.08 | 14.08 | 0.07% | 3,820 |
| Sep 23, 2025 | 13.84 | 14.13 | 13.84 | 14.07 | 14.07 | 1.88% | 2,245 |
| Sep 22, 2025 | 13.76 | 13.84 | 13.76 | 13.81 | 13.81 | 0.29% | 1,336 |
| Sep 19, 2025 | 13.85 | 13.95 | 13.77 | 13.77 | 13.77 | -1.92% | 4,562 |
| Sep 18, 2025 | 14.21 | 14.21 | 14.04 | 14.04 | 14.04 | -0.43% | 899 |
| Sep 17, 2025 | 13.84 | 14.12 | 13.84 | 14.10 | 14.10 | 2.55% | 4,147 |
| Sep 16, 2025 | 13.79 | 13.84 | 13.75 | 13.75 | 13.75 | 1.25% | 4,303 |
| Sep 15, 2025 | 13.45 | 13.58 | 13.45 | 13.58 | 13.58 | 1.65% | 812 |
| Sep 12, 2025 | 13.48 | 13.48 | 13.29 | 13.36 | 13.36 | -1.18% | 101 |
| Sep 11, 2025 | 13.60 | 13.60 | 13.51 | 13.52 | 13.52 | -0.59% | 1,679 |
| Sep 10, 2025 | 13.64 | 13.68 | 13.60 | 13.60 | 13.60 | 1.12% | 3,884 |
| Sep 9, 2025 | 13.53 | 13.56 | 13.42 | 13.45 | 13.45 | 0.15% | 363 |
| Sep 8, 2025 | 13.28 | 13.45 | 13.28 | 13.43 | 13.43 | 1.36% | 3,006 |
| Sep 5, 2025 | 13.26 | 13.26 | 13.25 | 13.25 | 13.25 | 0.84% | 1,281 |
| Sep 4, 2025 | 13.21 | 13.29 | 13.12 | 13.14 | 13.14 | 1.70% | 1,293 |
| Sep 3, 2025 | 12.84 | 12.92 | 12.83 | 12.92 | 12.92 | 2.78% | 163 |
| Sep 2, 2025 | 12.59 | 12.59 | 12.43 | 12.57 | 12.57 | -1.33% | 897 |
| Sep 1, 2025 | 12.58 | 12.74 | 12.52 | 12.74 | 12.74 | 1.43% | 324 |
| Aug 29, 2025 | 12.71 | 12.71 | 12.56 | 12.56 | 12.56 | -2.10% | 33 |
| Aug 28, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.63% | 308 |
| Aug 27, 2025 | 12.75 | 12.83 | 12.69 | 12.75 | 12.75 | -0.62% | 23 |
| Aug 26, 2025 | 12.69 | 12.83 | 12.69 | 12.83 | 12.83 | 0.47% | 478 |
| Aug 25, 2025 | 13.02 | 13.02 | 12.77 | 12.77 | 12.77 | -2.00% | 25 |
| Aug 22, 2025 | 12.82 | 13.03 | 12.82 | 13.03 | 13.03 | 2.04% | 157 |
| Aug 21, 2025 | 12.80 | 12.94 | 12.77 | 12.77 | 12.77 | -1.08% | 1,403 |
| Aug 20, 2025 | 12.88 | 12.92 | 12.88 | 12.91 | 12.91 | - | 1,471 |
| Aug 19, 2025 | 12.95 | 12.95 | 12.91 | 12.91 | 12.91 | -0.15% | 49 |
| Aug 18, 2025 | 12.74 | 12.93 | 12.74 | 12.93 | 12.93 | 1.02% | 34 |
| Aug 15, 2025 | 12.72 | 12.86 | 12.69 | 12.80 | 12.80 | 1.03% | 1,440 |
| Aug 14, 2025 | 12.63 | 12.67 | 12.62 | 12.67 | 12.67 | -0.86% | 96 |
| Aug 13, 2025 | 12.67 | 12.80 | 12.67 | 12.78 | 12.78 | 2.00% | 416 |
| Aug 12, 2025 | 12.35 | 12.53 | 12.35 | 12.53 | 12.53 | 1.95% | 3,081 |
| Aug 11, 2025 | 12.47 | 12.47 | 12.29 | 12.29 | 12.29 | -0.97% | 11 |
| Aug 8, 2025 | 12.30 | 12.41 | 12.29 | 12.41 | 12.41 | 3.07% | 279 |
| Aug 7, 2025 | 11.77 | 12.08 | 11.77 | 12.04 | 12.04 | 2.29% | 1,185 |
| Aug 6, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 1.03% | 158 |
| Aug 5, 2025 | 11.61 | 11.65 | 11.61 | 11.65 | 11.65 | 1.04% | 158 |
| Aug 4, 2025 | 11.48 | 11.53 | 11.43 | 11.53 | 11.53 | 0.52% | 1,194 |