H & M Hennes & Mauritz AB (publ) (FRA:HMSB)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202516.2016.2016.2016.2016.20-0.06%4,249
Oct 21, 202516.2116.2116.2116.2116.210.62%4,249
Oct 20, 202516.1116.1116.1116.1116.110.69%4,249
Oct 17, 202515.7616.0015.7616.0016.000.31%4,249
Oct 16, 202515.7215.9515.7215.9515.952.64%400
Oct 15, 202515.5415.5415.5415.5415.541.90%1
Oct 14, 202515.2515.2515.2515.2515.25-0.33%1
Oct 13, 202515.3015.3015.3015.3015.300.20%1
Oct 10, 202515.2715.2715.2715.2715.27-2.99%10
Oct 9, 202515.7415.7415.7415.7415.74-1.13%10
Oct 8, 202515.9215.9215.9215.9215.92-2.15%10
Oct 7, 202516.2716.2716.2716.2716.27-0.58%10
Oct 6, 202516.2416.3716.2416.3716.372.09%260
Oct 3, 202516.0316.0316.0316.0316.03-0.28%673
Oct 2, 202516.0816.0816.0816.0816.081.90%673
Oct 1, 202515.7815.7815.7815.7815.78-0.38%-
Sep 30, 202515.5415.8415.5415.8415.841.15%673
Sep 29, 202515.6615.6615.6615.6615.660.26%2,516
Sep 26, 202515.4715.6215.4715.6215.625.51%300
Sep 25, 202514.2914.8014.2914.8014.805.04%17,288
Sep 24, 202514.0614.1714.0614.0914.090.46%1,600
Sep 23, 202513.8014.0313.8014.0314.031.93%50
Sep 22, 202513.7613.7613.7613.7613.760.18%20
Sep 19, 202513.8213.8213.7413.7413.74-2.48%20
Sep 18, 202514.1114.1114.0914.0914.091.08%100
Sep 17, 202513.7813.9413.7813.9413.940.25%96
Sep 16, 202513.5513.9013.5513.9013.904.12%415
Sep 15, 202513.3513.3513.3513.3513.35-1.48%220
Sep 12, 202513.5513.5513.5513.5513.55-0.18%370
Sep 11, 202513.5813.5813.5813.5813.580.78%370
Sep 10, 202513.4713.4713.4713.4713.470.90%370
Sep 9, 202513.3513.3513.3513.3513.350.75%370
Sep 8, 202513.1713.2513.1713.2513.250.61%370
Sep 5, 202513.1713.1713.1713.1713.17-0.60%220
Sep 4, 202512.9013.2512.9013.2513.255.54%297
Sep 3, 202512.5612.5612.5612.5612.560.12%16
Sep 2, 202512.5412.5412.5412.5412.540.12%16
Sep 1, 202512.4912.5312.4912.5312.53-1.03%16
Aug 29, 202512.7012.7012.6612.6612.66-0.12%10
Aug 28, 202512.6712.6712.6712.6712.67-0.59%150
Aug 27, 202512.7512.7512.7512.7512.750.35%150
Aug 26, 202512.7012.7012.7012.7012.70-2.19%150
Aug 25, 202512.9912.9912.9912.9912.992.24%150
Aug 22, 202512.7012.7012.7012.7012.70-1.44%150
Aug 21, 202512.8912.8912.8912.8912.890.31%150
Aug 20, 202512.8512.8512.8512.8512.85-1.34%150
Aug 19, 202512.9113.0212.9113.0213.022.16%150
Aug 18, 202512.7512.7512.7512.7512.750.08%1,000
Aug 15, 202512.6812.7412.6812.7412.74-0.04%1,000
Aug 14, 202512.7912.7912.7412.7412.741.96%80