H & M Hennes & Mauritz AB (publ) (FRA:HMSA)
Germany · Delayed Price · Currency is EUR 3.120
+0.040 (1.30%)
At close: Mar 27, 2026
FRA:HMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Mar 26, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.75% | - |
| Mar 25, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Mar 24, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3.95% | - |
| Mar 23, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -3.18% | - |
| Mar 20, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Mar 19, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -5.36% | - |
| Mar 18, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | - |
| Mar 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Mar 16, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | - |
| Mar 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Mar 12, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Mar 11, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Mar 10, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 5.00% | - |
| Mar 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -5.33% | - |
| Mar 6, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Mar 5, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | - |
| Mar 4, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | - |
| Mar 3, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | - |
| Mar 2, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.81% | - |
| Feb 27, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -0.56% | 500 |
| Feb 26, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Feb 25, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 6.51% | 150 |
| Feb 24, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Feb 23, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Feb 20, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.72% | - |
| Feb 19, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | - | 3 |
| Feb 18, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Feb 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Feb 16, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.75% | - |
| Feb 13, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | - |
| Feb 12, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Feb 11, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.35% | - |
| Feb 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | - |
| Feb 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | 10 |
| Feb 6, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 1.76% | 5,000 |
| Feb 5, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | - |
| Feb 4, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Feb 3, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.83% | - |
| Feb 2, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -3.53% | - |
| Jan 30, 2026 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 1.19% | 11 |
| Jan 29, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Jan 28, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Jan 27, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jan 26, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jan 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jan 22, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | - |
| Jan 21, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Jan 20, 2026 | 3.14 | 3.24 | 3.14 | 3.24 | 3.24 | -1.82% | 513 |
| Jan 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 4 |