Skip to main content
logo
H & M Hennes & Mauritz AB (publ) (FRA:HMSB)
Germany flag Germany · Delayed Price · Currency is EUR
15.97
+0.33 (2.11%)
Last updated: Dec 1, 2025, 5:35 PM CET

H & M Hennes & Mauritz AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202515.5115.5115.5115.5115.51-1.74%-
Nov 28, 202515.8015.8015.7815.7815.78-0.06%500
Nov 27, 202515.8215.8215.7915.7915.790.80%1,000
Nov 26, 202515.6715.6715.6715.6715.670.58%40
Nov 25, 202515.6615.6615.5815.5815.58-1.24%65
Nov 24, 202515.7715.7715.7715.7715.770.93%-
Nov 21, 202515.2715.6315.2715.6315.632.06%850
Nov 20, 202516.0416.0415.3115.3115.31-2.79%265
Nov 19, 202515.7515.7515.7515.7515.75-0.35%40
Nov 18, 202515.8115.8115.8115.8115.81-3.16%-
Nov 17, 202516.5016.5016.3216.3216.32-2.45%121
Nov 14, 202516.6216.8516.6216.7316.731.15%540
Nov 13, 202516.5416.5416.5416.5416.540.76%-
Nov 12, 202516.4216.4216.4216.4216.422.37%-
Nov 11, 202516.0416.0416.0416.0416.041.36%-
Nov 10, 202515.8215.8215.8215.8215.822.39%-
Nov 7, 202515.4515.4515.4515.4515.45--
Nov 6, 202515.3415.4515.3415.4515.45-2.00%3
Nov 5, 202515.3715.8415.3715.7715.46-0.66%2,036
Nov 4, 202515.8715.8715.8715.8715.56-2.37%200
Nov 3, 202516.2616.2616.2616.2615.94-0.94%-
Oct 31, 202516.4116.4116.4116.4116.090.09%-
Oct 30, 202516.3916.4016.3916.4016.07-0.88%100
Oct 29, 202516.5416.5416.5416.5416.220.70%-
Oct 28, 202516.4316.4316.4316.4316.10-0.61%-
Oct 27, 202516.5316.5316.5316.5316.20-0.15%300
Oct 24, 202516.5516.5516.5516.5516.230.95%-
Oct 23, 202516.3416.5016.3416.4016.071.20%1,607
Oct 22, 202516.2016.2016.2016.2015.88-0.06%-
Oct 21, 202516.2116.2116.2116.2115.890.62%-
Oct 20, 202516.1116.1116.1116.1115.790.69%-
Oct 17, 202515.7616.0015.7616.0015.690.31%4,249
Oct 16, 202515.7215.9515.7215.9515.642.64%400
Oct 15, 202515.5415.5415.5415.5415.241.90%-
Oct 14, 202515.2515.2515.2515.2514.95-0.33%-
Oct 13, 202515.3015.3015.3015.3015.000.20%1
Oct 10, 202515.2715.2715.2715.2714.97-2.99%-
Oct 9, 202515.7415.7415.7415.7415.43-1.13%-
Oct 8, 202515.9215.9215.9215.9215.61-2.15%-
Oct 7, 202516.2716.2716.2716.2715.95-0.58%-
Oct 6, 202516.2416.3716.2416.3716.042.09%260
Oct 3, 202516.0316.0316.0316.0315.72-0.28%-
Oct 2, 202516.0816.0816.0816.0815.761.90%-
Oct 1, 202515.7815.7815.7815.7815.47-0.38%-
Sep 30, 202515.5415.8415.5415.8415.521.15%673
Sep 29, 202515.6615.6615.6615.6615.350.26%-
Sep 26, 202515.4715.6215.4715.6215.315.51%300
Sep 25, 202514.2914.8014.2914.8014.515.04%2,200
Sep 24, 202514.0614.1714.0614.0913.810.46%650
Sep 23, 202513.8014.0313.8014.0313.751.93%50