H & M Hennes & Mauritz AB (publ) (FRA:HMSB)
Germany · Delayed Price · Currency is EUR 16.36
+0.09 (0.58%)
At close: Oct 22, 2025
H & M Hennes & Mauritz AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.06% | 4,249 |
| Oct 21, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.62% | 4,249 |
| Oct 20, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.69% | 4,249 |
| Oct 17, 2025 | 15.76 | 16.00 | 15.76 | 16.00 | 16.00 | 0.31% | 4,249 |
| Oct 16, 2025 | 15.72 | 15.95 | 15.72 | 15.95 | 15.95 | 2.64% | 400 |
| Oct 15, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 1.90% | 1 |
| Oct 14, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.33% | 1 |
| Oct 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.20% | 1 |
| Oct 10, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -2.99% | 10 |
| Oct 9, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -1.13% | 10 |
| Oct 8, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -2.15% | 10 |
| Oct 7, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.58% | 10 |
| Oct 6, 2025 | 16.24 | 16.37 | 16.24 | 16.37 | 16.37 | 2.09% | 260 |
| Oct 3, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.28% | 673 |
| Oct 2, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 1.90% | 673 |
| Oct 1, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.38% | - |
| Sep 30, 2025 | 15.54 | 15.84 | 15.54 | 15.84 | 15.84 | 1.15% | 673 |
| Sep 29, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.26% | 2,516 |
| Sep 26, 2025 | 15.47 | 15.62 | 15.47 | 15.62 | 15.62 | 5.51% | 300 |
| Sep 25, 2025 | 14.29 | 14.80 | 14.29 | 14.80 | 14.80 | 5.04% | 17,288 |
| Sep 24, 2025 | 14.06 | 14.17 | 14.06 | 14.09 | 14.09 | 0.46% | 1,600 |
| Sep 23, 2025 | 13.80 | 14.03 | 13.80 | 14.03 | 14.03 | 1.93% | 50 |
| Sep 22, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.18% | 20 |
| Sep 19, 2025 | 13.82 | 13.82 | 13.74 | 13.74 | 13.74 | -2.48% | 20 |
| Sep 18, 2025 | 14.11 | 14.11 | 14.09 | 14.09 | 14.09 | 1.08% | 100 |
| Sep 17, 2025 | 13.78 | 13.94 | 13.78 | 13.94 | 13.94 | 0.25% | 96 |
| Sep 16, 2025 | 13.55 | 13.90 | 13.55 | 13.90 | 13.90 | 4.12% | 415 |
| Sep 15, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.48% | 220 |
| Sep 12, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.18% | 370 |
| Sep 11, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.78% | 370 |
| Sep 10, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.90% | 370 |
| Sep 9, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.75% | 370 |
| Sep 8, 2025 | 13.17 | 13.25 | 13.17 | 13.25 | 13.25 | 0.61% | 370 |
| Sep 5, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.60% | 220 |
| Sep 4, 2025 | 12.90 | 13.25 | 12.90 | 13.25 | 13.25 | 5.54% | 297 |
| Sep 3, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.12% | 16 |
| Sep 2, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.12% | 16 |
| Sep 1, 2025 | 12.49 | 12.53 | 12.49 | 12.53 | 12.53 | -1.03% | 16 |
| Aug 29, 2025 | 12.70 | 12.70 | 12.66 | 12.66 | 12.66 | -0.12% | 10 |
| Aug 28, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.59% | 150 |
| Aug 27, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.35% | 150 |
| Aug 26, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.19% | 150 |
| Aug 25, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 2.24% | 150 |
| Aug 22, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.44% | 150 |
| Aug 21, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.31% | 150 |
| Aug 20, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.34% | 150 |
| Aug 19, 2025 | 12.91 | 13.02 | 12.91 | 13.02 | 13.02 | 2.16% | 150 |
| Aug 18, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.08% | 1,000 |
| Aug 15, 2025 | 12.68 | 12.74 | 12.68 | 12.74 | 12.74 | -0.04% | 1,000 |
| Aug 14, 2025 | 12.79 | 12.79 | 12.74 | 12.74 | 12.74 | 1.96% | 80 |