H & M Hennes & Mauritz AB (publ) (ETR:HMSB)
Germany · Delayed Price · Currency is EUR 12.75
-0.08 (-0.58%)
Aug 27, 2025, 11:51 AM CET
H & M Hennes & Mauritz AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 11.62 | 11.62 | 11.47 | 11.47 | 11.47 | -3.12% | 972 |
| Jul 31, 2025 | 12.19 | 12.20 | 11.84 | 11.84 | 11.84 | -2.79% | 3,464 |
| Jul 30, 2025 | 12.18 | 12.27 | 12.18 | 12.18 | 12.18 | -0.73% | 60 |
| Jul 29, 2025 | 12.26 | 12.27 | 12.26 | 12.27 | 12.27 | -3.00% | 249 |
| Jul 28, 2025 | 13.00 | 13.00 | 12.65 | 12.65 | 12.65 | -1.86% | 352 |
| Jul 25, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.55% | 1 |
| Jul 24, 2025 | 12.96 | 12.96 | 12.82 | 12.82 | 12.82 | -1.16% | 1 |
| Jul 23, 2025 | 12.79 | 12.97 | 12.79 | 12.97 | 12.97 | 2.94% | 887 |
| Jul 22, 2025 | 12.63 | 12.63 | 12.60 | 12.60 | 12.60 | 0.16% | 30 |
| Jul 21, 2025 | 12.45 | 12.61 | 12.45 | 12.58 | 12.58 | 1.78% | 940 |
| Jul 18, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 2.57% | 44 |
| Jul 17, 2025 | 12.03 | 12.05 | 12.00 | 12.05 | 12.05 | 0.92% | 110 |
| Jul 16, 2025 | 12.00 | 12.00 | 11.94 | 11.94 | 11.94 | -0.42% | 57 |
| Jul 15, 2025 | 12.01 | 12.13 | 11.99 | 11.99 | 11.99 | 0.42% | 1,291 |
| Jul 14, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -1.73% | 1 |
| Jul 11, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -2.33% | 331 |
| Jul 10, 2025 | 12.25 | 12.44 | 12.24 | 12.44 | 12.44 | 1.63% | 331 |
| Jul 9, 2025 | 12.06 | 12.24 | 12.06 | 12.24 | 12.24 | 1.07% | 231 |
| Jul 8, 2025 | 12.20 | 12.20 | 12.10 | 12.11 | 12.11 | -1.46% | 317 |
| Jul 7, 2025 | 12.27 | 12.29 | 12.25 | 12.29 | 12.29 | 0.16% | 20 |
| Jul 4, 2025 | 12.20 | 12.28 | 12.20 | 12.27 | 12.27 | 0.16% | 11,416 |
| Jul 3, 2025 | 12.40 | 12.40 | 12.25 | 12.25 | 12.25 | 0.33% | 405 |
| Jul 2, 2025 | 12.24 | 12.24 | 12.21 | 12.21 | 12.21 | 0.58% | 857 |
| Jul 1, 2025 | 12.00 | 12.14 | 12.00 | 12.14 | 12.14 | 2.19% | 857 |
| Jun 30, 2025 | 11.94 | 11.94 | 11.87 | 11.88 | 11.88 | -1.00% | 807 |
| Jun 27, 2025 | 11.94 | 12.00 | 11.90 | 12.00 | 12.00 | -0.91% | 204 |
| Jun 26, 2025 | 12.36 | 12.36 | 12.11 | 12.11 | 12.11 | 3.15% | 497 |
| Jun 25, 2025 | 11.84 | 11.84 | 11.74 | 11.74 | 11.74 | 0.69% | 303 |
| Jun 24, 2025 | 11.54 | 11.67 | 11.54 | 11.66 | 11.66 | 3.55% | 1,464 |
| Jun 23, 2025 | 11.49 | 11.49 | 11.17 | 11.26 | 11.26 | -3.35% | 1,263 |
| Jun 20, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.34% | 101 |
| Jun 19, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -1.86% | - |
| Jun 18, 2025 | 12.07 | 12.10 | 11.83 | 11.83 | 11.83 | -0.84% | 11 |