H & M Hennes & Mauritz AB (publ) (FRA:HMSA)
Germany · Delayed Price · Currency is EUR 3.160
+0.080 (2.60%)
Last updated: Dec 2, 2025, 8:04 AM CET
H & M Hennes & Mauritz AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Nov 28, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Nov 27, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Nov 26, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Nov 25, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Nov 24, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.63% | - |
| Nov 21, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -4.40% | - |
| Nov 20, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Nov 19, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Nov 18, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -4.27% | - |
| Nov 17, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Nov 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Nov 13, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Nov 12, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.87% | - |
| Nov 11, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | - |
| Nov 10, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.61% | - |
| Nov 7, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Nov 6, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.00 | -0.65% | - |
| Nov 5, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.02 | -3.16% | - |
| Nov 4, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.12 | -2.47% | - |
| Nov 3, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | -0.61% | - |
| Oct 31, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | - | - |
| Oct 30, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | - | - |
| Oct 29, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | 0.62% | - |
| Oct 28, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | -0.61% | - |
| Oct 27, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | - | - |
| Oct 24, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | -3.55% | - |
| Oct 23, 2025 | 3.22 | 3.38 | 3.22 | 3.38 | 3.33 | 5.62% | 5,700 |
| Oct 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | - | 6,000 |
| Oct 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | 0.63% | - |
| Oct 20, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.14 | 2.58% | - |
| Oct 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.06 | - | - |
| Oct 16, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.06 | 1.31% | - |
| Oct 15, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.02 | 2.00% | - |
| Oct 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.96 | - | - |
| Oct 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.96 | - | - |
| Oct 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.96 | -3.23% | - |
| Oct 9, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.06 | -1.27% | - |
| Oct 8, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.10 | -2.48% | - |
| Oct 7, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.17 | 0.63% | - |
| Oct 6, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | 1.27% | - |
| Oct 3, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.12 | -0.63% | - |
| Oct 2, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.14 | 1.92% | - |
| Oct 1, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.08 | 1.96% | - |
| Sep 30, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.02 | -0.65% | - |
| Sep 29, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.04 | 4.05% | - |
| Sep 26, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.92 | 6.47% | - |
| Sep 25, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.74 | 0.72% | - |
| Sep 24, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.72 | 1.47% | - |
| Sep 23, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.68 | 0.74% | - |