Skip to main content
logo
H & M Hennes & Mauritz AB (publ) (FRA:HMSB)
Germany flag Germany · Delayed Price · Currency is EUR
16.25
-0.36 (-2.17%)
Last updated: Aug 26, 2026, 11:58 AM CET

FRA:HMSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202616.5616.5616.5616.56-1.04%-
Aug 24, 202616.4016.4016.3916.3916.390.55%400
Aug 21, 202616.3016.3016.3016.3016.30-0.18%1,218
Aug 20, 202616.3816.4916.3316.3316.331.30%1,218
Aug 19, 202616.1216.1216.1216.1216.124.27%-
Aug 18, 202615.4615.4615.4615.4615.46-3.92%-
Aug 17, 202616.0916.0916.0916.0916.091.55%50
Aug 14, 202615.8515.8515.8515.8515.85-0.72%260
Aug 13, 202615.6715.9615.6715.9615.96-0.06%260
Aug 12, 202615.9515.9715.9515.9715.97-1.87%165
Aug 11, 202616.2416.2816.2416.2816.280.56%200
Aug 10, 202616.1916.1916.1916.1916.190.25%-
Aug 7, 202616.1516.1516.1516.1516.150.03%-
Aug 6, 202616.1416.1416.1416.1416.14-1.16%20
Aug 5, 202616.3316.3316.3316.3316.332.29%-
Aug 4, 202616.1116.1115.9715.9715.97-0.22%1,110
Aug 3, 202615.8816.0015.8816.0016.001.78%450
Jul 31, 202615.7815.7815.7215.7215.720.67%635
Jul 30, 202615.6215.6215.6215.6215.62-0.03%-
Jul 29, 202615.3715.6215.3715.6215.623.20%56
Jul 28, 202615.1215.1415.1215.1415.14-0.30%12
Jul 27, 202614.8715.1814.8715.1815.183.58%430
Jul 24, 202614.5314.6714.5314.6614.660.41%1,500
Jul 23, 202614.6014.6014.6014.6014.600.38%-
Jul 22, 202614.5414.5414.5414.5414.54-0.78%-
Jul 21, 202614.6614.6614.6614.6614.66-0.58%-
Jul 20, 202614.7414.7414.7414.7414.74-0.14%-
Jul 17, 202614.5614.7614.5614.7614.760.37%100
Jul 16, 202614.6314.7114.6314.7114.710.20%140
Jul 15, 202614.6814.6814.6814.6814.68-1.51%-
Jul 14, 202614.9014.9014.9014.9014.900.78%-
Jul 13, 202614.7914.7914.7914.7914.790.07%-
Jul 10, 202614.7814.7814.7814.7814.78-0.44%-
Jul 9, 202614.4914.8414.4914.8414.84-0.40%1,739
Jul 8, 202614.9014.9014.9014.9014.901.36%-
Jul 7, 202614.7014.7014.7014.7014.70-1.77%-
Jul 6, 202614.9714.9714.9714.9714.97-0.83%-
Jul 3, 202615.0915.0915.0915.0915.090.37%-
Jul 2, 202614.7915.0414.7915.0415.040.91%300
Jul 1, 202614.9014.9014.9014.9014.90-0.23%-
Jun 30, 202614.9414.9414.9414.9414.94-0.13%-
Jun 29, 202614.9614.9614.9614.9614.960.34%2,750
Jun 26, 202614.9114.9114.9114.9114.91-1.84%-
Jun 25, 202614.9715.4214.9715.1915.193.05%1,480
Jun 24, 202614.7414.7414.7414.7414.74-1.73%-
Jun 23, 202614.8815.0014.8815.0015.00-2.09%122
Jun 22, 202615.3215.3215.3215.3215.320.20%-
Jun 19, 202615.2915.2915.2915.2915.291.53%-
Jun 18, 202615.0615.0615.0615.0615.06-1.08%-
Jun 17, 202615.2215.2215.2215.2215.22-0.75%-