H & M Hennes & Mauritz AB (publ) (FRA:HMSA)
Germany · Delayed Price · Currency is EUR 3.020
+0.060 (2.03%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:HMSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | - | 2.03% | - |
| Jul 27, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.07% | - |
| Jul 24, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Jul 23, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Jul 22, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Jul 21, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Jul 20, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | - |
| Jul 17, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Jul 16, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jul 15, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.01% | - |
| Jul 14, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Jul 13, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Jul 10, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | - |
| Jul 9, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.68% | - |
| Jul 8, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| Jul 7, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Jul 6, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Jul 3, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.03% | - |
| Jul 2, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Jul 1, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jun 30, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jun 29, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jun 26, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jun 25, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| Jun 24, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Jun 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.61% | - |
| Jun 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jun 19, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.00% | - |
| Jun 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Jun 17, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Jun 16, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.16% | - |
| Jun 15, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3.27% | - |
| Jun 12, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.68% | - |
| Jun 11, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| Jun 10, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.01% | - |
| Jun 9, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Jun 8, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | - |
| Jun 5, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Jun 4, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Jun 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Jun 2, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Jun 1, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| May 29, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| May 28, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| May 27, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| May 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| May 25, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| May 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| May 21, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.76% | - |
| May 20, 2026 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -2.03% | 2 |