Skip to main content
logo
H & M Hennes & Mauritz AB (publ) (ETR:HMSB)
Germany flag Germany · Delayed Price · Currency is EUR
15.62
-0.10 (-0.60%)
At close: Mar 27, 2026

ETR:HMSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202615.5115.7515.4715.6215.62-0.60%2,384
Mar 26, 202615.1715.8815.1615.7115.71-3.59%5,637
Mar 25, 202616.0716.3016.0716.3016.306.40%1,664
Mar 23, 202615.4315.4315.2815.3215.32-1.95%1,639
Mar 20, 202615.6815.6815.6015.6215.62-0.98%1,503
Mar 19, 202615.7015.8315.6215.7815.78-3.19%5,026
Mar 18, 202616.7116.7116.3016.3016.30-2.66%534
Mar 17, 202616.9316.9316.7416.7416.740.03%21
Mar 16, 202616.6716.7616.6716.7416.74-0.06%606
Mar 13, 202616.8316.8316.7516.7516.75-0.24%96
Mar 12, 202616.9616.9616.7016.7916.79-1.41%1,461
Mar 11, 202616.9617.0316.7917.0317.030.24%670
Mar 10, 202617.0317.0416.9816.9916.991.43%822
Mar 9, 202616.4316.7516.3716.7516.750.21%224
Mar 6, 202617.0117.0116.7116.7116.71-0.98%2,060
Mar 5, 202617.3017.3916.8816.8816.88-2.34%2,840
Mar 4, 202616.7017.2816.7017.2817.283.32%968
Mar 3, 202616.9916.9916.7316.7316.73-3.71%517
Mar 2, 202617.4917.4917.3017.3717.37-3.79%2,840
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