Skip to main content
logo
H & M Hennes & Mauritz AB (publ) (FRA:HMSB)
Germany flag Germany · Delayed Price · Currency is EUR
17.18
-0.17 (-0.98%)
At close: Feb 20, 2026

H & M Hennes & Mauritz AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202617.1817.1817.1817.1817.18-0.98%-
Feb 19, 202617.1517.3517.1517.3517.35-0.43%40
Feb 18, 202617.4217.4217.4217.4217.42-2.22%-
Feb 17, 202617.4917.8217.4917.8217.822.21%300
Feb 16, 202617.4317.4317.4317.4317.43-0.31%-
Feb 13, 202617.1117.4917.1117.4917.49-0.63%200
Feb 12, 202617.5717.8517.5717.6017.601.15%1,028
Feb 11, 202617.4017.4017.4017.4017.402.08%-
Feb 10, 202617.0417.0417.0417.0417.040.18%-
Feb 9, 202617.5317.5317.0117.0117.01-1.08%500
Feb 6, 202617.2017.2017.2017.2017.20-0.81%-
Feb 5, 202617.0817.4117.0817.3417.343.74%4,169
Feb 4, 202616.7116.7116.7116.7116.71-0.03%-
Feb 3, 202616.7216.8416.7216.7216.721.09%480
Feb 2, 202616.5216.5416.5216.5416.540.09%800
Jan 30, 202616.5216.5216.5216.5216.52-0.99%-
Jan 29, 202616.8716.8716.6916.6916.690.27%736
Jan 28, 202616.6416.6416.6416.6416.640.54%-
Jan 27, 202616.5516.5516.5516.5516.55-0.45%200
Jan 26, 202616.5216.6316.5216.6316.630.57%15
Jan 23, 202616.5316.5316.5316.5316.530.03%-
Jan 22, 202616.5316.5316.5316.5316.530.98%-
Jan 21, 202616.3716.3716.3716.3716.37-0.91%-
Jan 20, 202616.1416.5216.1416.5216.523.51%139
Jan 19, 202616.1316.1315.9615.9615.96-3.62%100
Jan 16, 202616.5616.5616.5616.5616.56-2.33%-
Jan 15, 202616.9516.9516.9516.9516.950.65%-
Jan 14, 202616.8216.8416.8216.8416.840.75%116
Jan 13, 202616.7216.7216.7216.7216.72-0.12%-
Jan 12, 202616.4616.7416.4616.7416.741.09%140
Jan 9, 202616.5616.5616.5616.5616.560.21%-
Jan 8, 202617.0517.0516.5216.5216.52-3.84%200
Jan 7, 202616.9717.3516.9717.1817.182.69%250
Jan 6, 202616.8616.8616.7316.7316.73-2.02%48
Jan 5, 202617.0817.0817.0817.0817.08-0.26%-
Jan 2, 202617.3317.3317.0617.1217.120.03%330
Dec 30, 202517.1017.1217.1017.1217.12-0.67%102
Dec 29, 202516.9017.2316.9017.2317.232.62%125
Dec 23, 202516.7916.7916.7916.7916.790.21%-
Dec 22, 202516.7616.7616.7616.7616.76-1.73%-
Dec 19, 202517.0517.0517.0517.0517.05-0.55%-
Dec 18, 202516.4917.1516.4917.1517.153.94%80
Dec 17, 202516.5016.5016.5016.5016.500.40%-
Dec 16, 202516.4316.4316.4316.4316.430.03%-
Dec 15, 202516.5616.7516.4316.4316.43-0.33%690
Dec 12, 202516.3316.4816.3316.4816.482.26%200
Dec 11, 202516.1216.1216.1216.1216.122.06%-
Dec 10, 202515.7915.7915.7915.7915.79-0.69%-
Dec 9, 202515.9015.9015.9015.9015.90-0.41%-
Dec 8, 202515.9715.9715.9715.9715.97-1.39%-