Skip to main content
logo
H & M Hennes & Mauritz AB (publ) (ETR:HMSB)
Germany flag Germany · Delayed Price · Currency is EUR
18.06
-0.05 (-0.25%)
At close: Feb 27, 2026

H & M Hennes & Mauritz AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202618.1718.1718.0218.0618.06-0.25%2,790
Feb 26, 202617.9618.2817.9618.1018.100.36%5,040
Feb 25, 202617.7418.0617.7418.0418.042.53%2,756
Feb 24, 202617.2517.5917.2517.5917.593.53%463
Feb 23, 202617.0517.0516.9916.9916.990.83%2
Feb 20, 202617.0117.2416.8516.8516.85-2.15%2,296
Feb 19, 202617.3317.3317.2217.2217.22-0.49%589
Feb 18, 202617.5217.5217.3117.3117.31-2.09%723
Feb 17, 202617.9517.9517.6217.6817.68-0.34%3,463
Feb 16, 202617.4517.7417.4517.7417.741.46%661
Feb 13, 202617.5117.5117.4817.4817.48-1.16%90
Feb 12, 202617.8017.8717.6917.6917.690.43%5,881
Feb 11, 202617.4717.7517.4517.6117.610.60%176
Feb 10, 202617.2617.5117.2617.5117.511.77%1,184
Feb 9, 202617.6917.6917.0717.2017.20-2.22%43
Feb 6, 202617.3017.6017.3017.5917.591.21%1,468
Feb 5, 202617.4717.4717.2617.3817.380.93%2,147
Feb 4, 202617.0017.2217.0017.2217.222.41%1,978
Feb 3, 202616.8216.8516.7116.8216.820.60%997
Feb 2, 202616.8716.9516.5516.7216.72-1.68%2,918
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