H & M Hennes & Mauritz AB (publ) (ETR:HMSB)
Germany · Delayed Price · Currency is EUR 15.66
+0.18 (1.13%)
Nov 7, 2025, 5:35 PM CET
H & M Hennes & Mauritz AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 15.60 | 15.66 | 15.60 | 15.66 | 15.66 | 1.10% | 15 |
| Nov 6, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -2.46% | 527 |
| Nov 5, 2025 | 15.59 | 15.88 | 15.59 | 15.88 | 15.57 | 1.34% | 4,466 |
| Nov 4, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.36 | -3.09% | 59 |
| Nov 3, 2025 | 16.25 | 16.34 | 16.03 | 16.17 | 15.85 | -1.40% | 15,728 |
| Oct 31, 2025 | 16.47 | 16.50 | 16.01 | 16.40 | 16.08 | - | 2,585 |
| Oct 30, 2025 | 16.35 | 16.40 | 16.30 | 16.40 | 16.08 | -0.12% | 33 |
| Oct 29, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.10 | -0.91% | 158 |
| Oct 28, 2025 | 16.52 | 16.57 | 16.52 | 16.57 | 16.25 | 0.61% | 158 |
| Oct 27, 2025 | 16.54 | 16.56 | 16.47 | 16.47 | 16.15 | -0.60% | 1,668 |
| Oct 24, 2025 | 16.61 | 16.61 | 16.48 | 16.57 | 16.25 | 0.61% | 306 |
| Oct 23, 2025 | 16.50 | 16.54 | 16.38 | 16.47 | 16.15 | 0.67% | 663 |
| Oct 22, 2025 | 16.29 | 16.43 | 16.23 | 16.36 | 16.04 | 0.55% | 563 |
| Oct 21, 2025 | 16.27 | 16.36 | 16.19 | 16.27 | 15.95 | 0.12% | 1,699 |
| Oct 20, 2025 | 16.08 | 16.25 | 16.08 | 16.25 | 15.93 | 1.06% | 696 |
| Oct 17, 2025 | 15.81 | 16.08 | 15.72 | 16.08 | 15.77 | 0.19% | 83,908 |
| Oct 16, 2025 | 15.65 | 16.05 | 15.65 | 16.05 | 15.74 | 2.36% | 962 |
| Oct 15, 2025 | 15.59 | 15.76 | 15.59 | 15.68 | 15.37 | 1.42% | 2,790 |
| Oct 14, 2025 | 15.45 | 15.51 | 15.43 | 15.46 | 15.16 | 0.19% | 539 |
| Oct 13, 2025 | 15.27 | 15.43 | 15.27 | 15.43 | 15.13 | -0.32% | 87 |
| Oct 10, 2025 | 15.46 | 15.56 | 15.43 | 15.48 | 15.18 | 1.18% | 485 |
| Oct 9, 2025 | 15.71 | 15.71 | 15.28 | 15.30 | 15.00 | -2.80% | 1,872 |
| Oct 8, 2025 | 15.82 | 15.82 | 15.74 | 15.74 | 15.43 | -1.69% | 134 |
| Oct 7, 2025 | 16.37 | 16.37 | 16.01 | 16.01 | 15.70 | -1.96% | 1,096 |
| Oct 6, 2025 | 16.24 | 16.46 | 16.24 | 16.33 | 16.01 | 0.55% | 1,203 |
| Oct 3, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 15.92 | 1.18% | 2,372 |
| Oct 2, 2025 | 16.18 | 16.18 | 16.05 | 16.05 | 15.74 | 0.31% | 2,372 |
| Oct 1, 2025 | 15.80 | 16.06 | 15.80 | 16.00 | 15.69 | 1.39% | 6,047 |
| Sep 30, 2025 | 15.70 | 15.81 | 15.51 | 15.78 | 15.47 | 0.90% | 7,754 |
| Sep 29, 2025 | 15.69 | 15.77 | 15.63 | 15.64 | 15.33 | -0.38% | 3,744 |
| Sep 26, 2025 | 15.64 | 15.78 | 15.59 | 15.70 | 15.39 | 1.23% | 6,109 |
| Sep 25, 2025 | 15.50 | 15.63 | 15.30 | 15.51 | 15.21 | 10.16% | 13,373 |
| Sep 24, 2025 | 14.09 | 14.26 | 14.07 | 14.08 | 13.81 | 0.07% | 3,820 |
| Sep 23, 2025 | 13.84 | 14.13 | 13.84 | 14.07 | 13.80 | 1.88% | 2,245 |
| Sep 22, 2025 | 13.76 | 13.84 | 13.76 | 13.81 | 13.54 | 0.29% | 1,336 |
| Sep 19, 2025 | 13.85 | 13.95 | 13.77 | 13.77 | 13.50 | -1.92% | 4,562 |
| Sep 18, 2025 | 14.21 | 14.21 | 14.04 | 14.04 | 13.77 | -0.43% | 899 |
| Sep 17, 2025 | 13.84 | 14.12 | 13.84 | 14.10 | 13.82 | 2.55% | 4,147 |
| Sep 16, 2025 | 13.79 | 13.84 | 13.75 | 13.75 | 13.48 | 1.25% | 4,303 |
| Sep 15, 2025 | 13.45 | 13.58 | 13.45 | 13.58 | 13.31 | 1.65% | 812 |
| Sep 12, 2025 | 13.48 | 13.48 | 13.29 | 13.36 | 13.10 | -1.18% | 101 |
| Sep 11, 2025 | 13.60 | 13.60 | 13.51 | 13.52 | 13.26 | -0.59% | 1,679 |
| Sep 10, 2025 | 13.64 | 13.68 | 13.60 | 13.60 | 13.33 | 1.12% | 3,884 |
| Sep 9, 2025 | 13.53 | 13.56 | 13.42 | 13.45 | 13.19 | 0.15% | 363 |
| Sep 8, 2025 | 13.28 | 13.45 | 13.28 | 13.43 | 13.17 | 1.36% | 3,006 |
| Sep 5, 2025 | 13.26 | 13.26 | 13.25 | 13.25 | 12.99 | 0.84% | 1,281 |
| Sep 4, 2025 | 13.21 | 13.29 | 13.12 | 13.14 | 12.88 | 1.70% | 1,293 |
| Sep 3, 2025 | 12.84 | 12.92 | 12.83 | 12.92 | 12.67 | 2.78% | 163 |
| Sep 2, 2025 | 12.59 | 12.59 | 12.43 | 12.57 | 12.32 | -1.33% | 897 |
| Sep 1, 2025 | 12.58 | 12.74 | 12.52 | 12.74 | 12.49 | 1.43% | 324 |