Skip to main content
logo
H & M Hennes & Mauritz AB (publ) (ETR:HMSB)
Germany flag Germany · Delayed Price · Currency is EUR
16.77
-0.24 (-1.38%)
Feb 2, 2026, 5:24 PM CET

H & M Hennes & Mauritz AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202616.8716.9516.5516.95--0.32%2,832
Jan 30, 202616.4517.0016.4317.0017.002.07%3,938
Jan 29, 202616.5216.8916.2916.6616.66-0.36%17,623
Jan 28, 202616.7216.7216.7216.7216.720.39%-
Jan 27, 202616.5916.7616.5916.6516.650.39%1,343
Jan 26, 202616.6816.6816.5916.5916.59-0.66%2
Jan 23, 202616.6016.7016.6016.7016.701.80%69
Jan 22, 202616.7016.7116.4016.4016.40-0.27%742
Jan 21, 202616.4516.6316.4216.4516.45-0.57%1,380
Jan 20, 202616.3316.6016.3316.5416.541.32%775
Jan 19, 202616.2716.3316.2716.3316.33-1.66%527
Jan 16, 202616.6716.6716.5116.6016.60-0.78%78
Jan 15, 202616.8816.8816.7316.7316.73-1.24%10,944
Jan 14, 202616.9116.9416.7116.9416.940.24%2,361
Jan 13, 202616.8316.9016.8316.9016.900.78%150
Jan 12, 202616.5616.8616.5616.7716.770.36%870
Jan 9, 202616.7116.7116.6416.7116.710.88%44
Jan 8, 202616.5116.6016.5116.5716.57-4.39%836
Jan 7, 202617.2317.3317.2017.3317.332.82%382
Jan 6, 202616.7716.8516.6916.8516.85-0.44%200
Jan 5, 202616.9917.0416.9216.9316.93-1.31%1,328
Jan 2, 202617.3417.3817.0917.1517.15-0.29%1,019
Dec 30, 202517.1617.2017.1317.2017.20-1,102
Dec 29, 202517.1717.2317.1417.2017.200.56%48,395
Dec 23, 202517.0017.1117.0017.1117.110.97%363
Dec 22, 202516.9116.9816.9116.9416.940.71%228
Dec 19, 202517.1717.1816.8216.8216.82-2.41%753
Dec 18, 202516.8917.2416.8917.2417.243.86%1,449
Dec 17, 202516.5616.6216.5516.6016.600.45%313
Dec 16, 202516.6816.6816.5016.5216.520.12%1,026
Dec 15, 202516.7016.7316.5016.5016.50-0.30%61,218
Dec 12, 202516.4516.6216.4516.5516.550.70%400
Dec 11, 202516.2816.5816.2816.4416.442.21%2,286
Dec 10, 202515.8116.0815.8116.0816.081.29%854
Dec 9, 202515.9315.9315.8715.8815.88-0.19%593
Dec 8, 202516.1316.1315.8815.9115.91-1.49%2,734
Dec 5, 202516.2216.2216.1316.1516.15-1.94%1,309
Dec 3, 202516.5416.5816.4016.4716.470.86%466
Dec 2, 202516.0516.3616.0516.3316.332.22%1,555
Dec 1, 202515.5816.0015.5815.9715.972.11%1,168
Nov 28, 202515.6515.6715.6415.6415.64-0.95%516
Nov 27, 202515.8315.8315.7915.7915.79-0.28%2,962
Nov 26, 202515.7215.9015.7215.8415.841.44%1,347
Nov 25, 202515.6115.6115.6115.6115.61-0.79%-
Nov 24, 202515.6615.7415.6615.7415.740.41%868
Nov 21, 202515.5015.7015.5015.6715.671.03%420
Nov 20, 202515.5815.5815.5115.5115.51-2.36%527
Nov 19, 202515.7915.8915.7915.8915.890.76%54
Nov 18, 202515.9015.9015.7715.7715.77-4.22%1,555
Nov 17, 202516.4616.4616.4616.4616.46-0.78%17