Skip to main content
logo
H & M Hennes & Mauritz AB (publ) (FRA:HMSB)
Germany flag Germany · Delayed Price · Currency is EUR
16.52
-0.16 (-0.99%)
At close: Jan 30, 2026

H & M Hennes & Mauritz AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Dec 5, 202516.1916.1916.1916.1916.190.59%-
Dec 4, 202516.5216.5216.1016.1016.10-1.59%305
Dec 3, 202516.3616.3616.3616.3616.362.57%-
Dec 2, 202515.9515.9515.9515.9515.952.84%-
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