H & M Hennes & Mauritz AB (publ) (FRA:HMSB)
Germany flag Germany · Delayed Price · Currency is EUR
15.51
-0.13 (-0.80%)
Last updated: Sep 30, 2025, 9:56 AM CET

H & M Hennes & Mauritz AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202515.6615.6615.6615.6615.660.26%300
Sep 26, 202515.4715.6215.4715.6215.625.51%300
Sep 25, 202514.2914.8014.2914.8014.805.04%2,200
Sep 24, 202514.0614.1714.0614.0914.090.46%650
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
Aug 13, 202512.5012.5012.5012.5012.501.83%200
Aug 12, 202512.2712.2712.2712.2712.27-1.21%200
Aug 11, 202512.4212.4212.4212.4212.420.89%200
Aug 8, 202512.0112.3112.0112.3112.313.45%200
Aug 7, 202511.7711.9011.7711.9011.902.15%120
Aug 6, 202511.6511.6511.6511.6511.651.22%500
Aug 5, 202511.5111.5111.5111.5111.510.96%500
Aug 4, 202511.5011.5011.4011.4011.40-500
Aug 1, 202511.6411.6411.4011.4011.40-4.20%429
Jul 31, 202512.1912.1911.9011.9011.90-2.86%200
Jul 30, 202512.2512.2512.2512.2512.25-3.31%160
Jul 29, 202512.6712.6712.6712.6712.67-2.39%160
Jul 28, 202513.0313.0312.9812.9812.981.41%160
Jul 25, 202512.7012.8012.7012.8012.80-0.43%400
Jul 24, 202512.9512.9512.8512.8612.86-0.73%481
Jul 23, 202512.7512.9512.7512.9512.952.49%759
Jul 22, 202512.5012.6412.5012.6412.642.93%900