H & M Hennes & Mauritz AB (publ) (FRA:HMSA)
Germany · Delayed Price · Currency is EUR 3.000
+0.020 (0.67%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:HMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 3.50% | - |
| May 18, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| May 15, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| May 14, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.05% | - |
| May 13, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.01% | - |
| May 12, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| May 11, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| May 8, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| May 7, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 4.86% | - |
| May 6, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.94 | 0.68% | - |
| May 5, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.92 | -3.27% | - |
| May 4, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.02 | 3.38% | - |
| Apr 30, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.92 | -4.52% | - |
| Apr 29, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.06 | - | - |
| Apr 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.06 | -1.27% | - |
| Apr 27, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.09 | -1.26% | - |
| Apr 24, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.13 | - | - |
| Apr 23, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.13 | -3.05% | - |
| Apr 22, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.23 | - | - |
| Apr 21, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.23 | 1.23% | - |
| Apr 20, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | 0.62% | - |
| Apr 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.17 | 0.62% | - |
| Apr 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | 1.27% | - |
| Apr 15, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.11 | -1.25% | - |
| Apr 14, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | 1.91% | - |
| Apr 13, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.09 | -1.26% | - |
| Apr 10, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.13 | - | - |
| Apr 9, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.13 | -1.85% | - |
| Apr 8, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | 1.89% | - |
| Apr 7, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.13 | - | - |
| Apr 2, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.13 | -1.85% | - |
| Apr 1, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | 3.18% | - |
| Mar 31, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.09 | 1.95% | - |
| Mar 30, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.04 | -1.28% | - |
| Mar 27, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.08 | 1.30% | - |
| Mar 26, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.04 | -3.75% | - |
| Mar 25, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | 1.27% | - |
| Mar 24, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.11 | 3.95% | - |
| Mar 23, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.00 | -3.18% | - |
| Mar 20, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.09 | -1.26% | - |