H & M Hennes & Mauritz AB (publ) (ETR:HMSB)
Germany · Delayed Price · Currency is EUR 14.01
-0.65 (-4.44%)
May 13, 2026, 5:30 PM CET
ETR:HMSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 14.56 | 14.56 | 14.01 | 14.01 | 14.01 | -4.44% | 745 |
| May 12, 2026 | 14.64 | 14.72 | 14.63 | 14.66 | 14.66 | -3.52% | 2,018 |
| May 11, 2026 | 15.30 | 15.30 | 15.08 | 15.19 | 15.19 | -1.40% | 427 |
| May 8, 2026 | 15.60 | 15.60 | 15.41 | 15.41 | 15.41 | -1.09% | 13 |
| May 7, 2026 | 15.68 | 15.68 | 15.58 | 15.58 | 15.58 | 0.16% | 23 |
| May 6, 2026 | 14.99 | 15.55 | 14.99 | 15.55 | 15.55 | 2.57% | 73 |
| May 5, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 14.83 | -0.13% | 16 |
| May 4, 2026 | 15.27 | 15.27 | 15.18 | 15.18 | 14.85 | -1.43% | 1,040 |
| Apr 30, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.07 | - | 64 |
| Apr 29, 2026 | 15.52 | 15.52 | 15.20 | 15.40 | 15.07 | -1.60% | 2,774 |
| Apr 28, 2026 | 15.67 | 15.67 | 15.65 | 15.65 | 15.31 | 0.10% | 19 |
| Apr 27, 2026 | 15.86 | 15.86 | 15.64 | 15.64 | 15.30 | -1.26% | 20 |
| Apr 24, 2026 | 15.89 | 15.89 | 15.84 | 15.84 | 15.49 | -1.03% | 20 |
| Apr 23, 2026 | 16.18 | 16.18 | 16.00 | 16.00 | 15.65 | -1.23% | 82 |
| Apr 22, 2026 | 16.40 | 16.40 | 15.98 | 16.20 | 15.85 | -1.64% | 258 |
| Apr 21, 2026 | 16.52 | 16.53 | 16.47 | 16.47 | 16.11 | -0.36% | 59 |
| Apr 20, 2026 | 16.38 | 16.56 | 16.38 | 16.53 | 16.17 | -0.33% | 233 |
| Apr 17, 2026 | 16.30 | 16.59 | 16.30 | 16.59 | 16.23 | 3.66% | 97 |
| Apr 16, 2026 | 16.34 | 16.34 | 16.00 | 16.00 | 15.65 | - | 362 |
| Apr 15, 2026 | 16.14 | 16.14 | 16.00 | 16.00 | 15.65 | - | 417 |
| Apr 14, 2026 | 16.07 | 16.07 | 16.00 | 16.00 | 15.65 | -0.53% | 574 |
| Apr 13, 2026 | 16.00 | 16.09 | 15.99 | 16.09 | 15.74 | -0.16% | 772 |
| Apr 10, 2026 | 16.36 | 16.36 | 16.11 | 16.11 | 15.76 | 0.81% | 2,008 |
| Apr 9, 2026 | 15.91 | 15.98 | 15.89 | 15.98 | 15.63 | -0.84% | 1,766 |
| Apr 8, 2026 | 16.33 | 16.33 | 16.05 | 16.12 | 15.77 | 3.57% | 879 |
| Apr 7, 2026 | 16.08 | 16.08 | 15.54 | 15.56 | 15.22 | -2.81% | 6,744 |
| Apr 2, 2026 | 15.99 | 16.01 | 15.78 | 16.01 | 15.66 | -2.41% | 1,797 |
| Apr 1, 2026 | 16.44 | 16.48 | 16.31 | 16.41 | 16.05 | 7.19% | 629 |
| Mar 31, 2026 | 15.97 | 15.97 | 15.31 | 15.31 | 14.97 | -2.92% | 156 |
| Mar 30, 2026 | 15.59 | 15.77 | 15.59 | 15.77 | 15.42 | 0.96% | 6,124 |
| Mar 27, 2026 | 15.51 | 15.75 | 15.47 | 15.62 | 15.28 | -0.60% | 2,384 |
| Mar 26, 2026 | 15.17 | 15.88 | 15.16 | 15.71 | 15.37 | -3.59% | 5,637 |
| Mar 25, 2026 | 16.07 | 16.30 | 16.07 | 16.30 | 15.94 | 6.40% | 1,664 |
| Mar 23, 2026 | 15.43 | 15.43 | 15.28 | 15.32 | 14.98 | -1.95% | 1,639 |
| Mar 20, 2026 | 15.68 | 15.68 | 15.60 | 15.62 | 15.28 | -0.98% | 1,503 |
| Mar 19, 2026 | 15.70 | 15.83 | 15.62 | 15.78 | 15.43 | -3.19% | 5,026 |
| Mar 18, 2026 | 16.71 | 16.71 | 16.30 | 16.30 | 15.94 | -2.66% | 534 |
| Mar 17, 2026 | 16.93 | 16.93 | 16.74 | 16.74 | 16.38 | 0.03% | 21 |
| Mar 16, 2026 | 16.67 | 16.76 | 16.67 | 16.74 | 16.37 | -0.06% | 606 |
| Mar 13, 2026 | 16.83 | 16.83 | 16.75 | 16.75 | 16.38 | -0.24% | 96 |
| Mar 12, 2026 | 16.96 | 16.96 | 16.70 | 16.79 | 16.42 | -1.41% | 1,461 |
| Mar 11, 2026 | 16.96 | 17.03 | 16.79 | 17.03 | 16.66 | 0.24% | 670 |
| Mar 10, 2026 | 17.03 | 17.04 | 16.98 | 16.99 | 16.62 | 1.43% | 822 |
| Mar 9, 2026 | 16.43 | 16.75 | 16.37 | 16.75 | 16.38 | 0.21% | 224 |
| Mar 6, 2026 | 17.01 | 17.01 | 16.71 | 16.71 | 16.35 | -0.98% | 2,060 |
| Mar 5, 2026 | 17.30 | 17.39 | 16.88 | 16.88 | 16.51 | -2.34% | 2,840 |
| Mar 4, 2026 | 16.70 | 17.28 | 16.70 | 17.28 | 16.91 | 3.32% | 968 |
| Mar 3, 2026 | 16.99 | 16.99 | 16.73 | 16.73 | 16.36 | -3.71% | 517 |
| Mar 2, 2026 | 17.49 | 17.49 | 17.30 | 17.37 | 16.99 | -3.79% | 2,840 |
| Feb 27, 2026 | 18.17 | 18.17 | 18.02 | 18.06 | 17.66 | -0.25% | 2,790 |