Skip to main content
logo
H & M Hennes & Mauritz AB (publ) (ETR:HMSB)
Germany flag Germany · Delayed Price · Currency is EUR
16.94
+0.12 (0.71%)
Dec 22, 2025, 5:35 PM CET

H & M Hennes & Mauritz AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 14, 202516.6716.6716.5916.5916.59-1.37%81
Nov 13, 202516.8116.9116.8116.8216.821.45%687
Nov 12, 202516.3716.6116.3716.5816.581.38%1,245
Nov 11, 202516.0416.3616.0416.3616.361.36%4,010
Nov 10, 202515.8416.1415.8416.1416.143.03%529
Nov 7, 202515.6015.6615.6015.6615.661.13%15
Nov 6, 202515.4915.4915.4915.4915.49-2.46%527
Nov 5, 202515.5915.8815.5915.8815.571.31%4,466
Nov 4, 202515.6715.6715.6715.6715.36-3.06%59
Nov 3, 202516.2516.3416.0316.1715.85-1.43%15,728
Oct 31, 202516.4716.5016.0116.4016.08-2,585
Oct 30, 202516.3516.4016.3016.4016.08-0.09%33
Oct 29, 202516.4216.4216.4216.4216.10-0.94%-
Oct 28, 202516.5216.5716.5216.5716.250.64%158
Oct 27, 202516.5416.5616.4716.4716.14-0.63%1,668
Oct 24, 202516.6116.6116.4816.5716.250.64%306
Oct 23, 202516.5016.5416.3816.4716.140.64%663
Oct 22, 202516.2916.4416.2316.3616.040.58%563
Oct 21, 202516.2716.3616.1916.2715.950.12%1,699
Oct 20, 202516.0816.2516.0816.2515.931.03%696
Oct 17, 202515.8116.0815.7216.0815.770.22%83,908
Oct 16, 202515.6516.0515.6516.0515.732.36%962
Oct 15, 202515.5915.7615.5915.6815.371.42%2,790
Oct 14, 202515.4515.5115.4315.4615.150.16%539
Oct 13, 202515.2715.4315.2715.4315.13-0.32%87