H & M Hennes & Mauritz AB (publ) (ETR:HMSB)
Germany · Delayed Price · Currency is EUR 14.10
+0.35 (2.55%)
Sep 17, 2025, 5:35 PM CET
H & M Hennes & Mauritz AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 13.79 | 13.84 | 13.75 | 13.75 | 13.75 | 1.33% | 4,303 |
| Sep 15, 2025 | 13.44 | 13.57 | 13.44 | 13.57 | 13.57 | 1.57% | 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 |
| 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 |