H & M Hennes & Mauritz AB (publ) (FRA:HMSB)
Germany · Delayed Price · Currency is EUR 14.63
+0.17 (1.18%)
At close: Sep 15, 2026
FRA:HMSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.76% | 270 |
| Sep 11, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -1.25% | - |
| Sep 10, 2026 | 14.95 | 14.95 | 14.75 | 14.75 | 14.75 | -1.37% | 238 |
| Sep 9, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -1.93% | - |
| Sep 8, 2026 | 15.58 | 15.58 | 15.25 | 15.25 | 15.25 | -2.37% | 250 |
| Sep 7, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 1.07% | - |
| Sep 4, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.23% | - |
| Sep 3, 2026 | 15.33 | 15.49 | 15.33 | 15.49 | 15.49 | 0.52% | 1,800 |
| Sep 2, 2026 | 15.49 | 15.49 | 15.41 | 15.41 | 15.41 | -1.12% | 900 |
| Sep 1, 2026 | 15.69 | 15.69 | 15.59 | 15.59 | 15.59 | 0.29% | 30 |
| Aug 31, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.64% | - |
| Aug 28, 2026 | 15.58 | 15.64 | 15.58 | 15.64 | 15.64 | -0.98% | 219 |
| Aug 27, 2026 | 16.03 | 16.03 | 15.80 | 15.80 | 15.80 | -2.80% | 225 |
| Aug 26, 2026 | 16.45 | 16.45 | 16.25 | 16.25 | 16.25 | -2.17% | 850 |
| Aug 25, 2026 | 16.56 | 16.61 | 16.56 | 16.61 | 16.61 | 1.34% | 17 |
| Aug 24, 2026 | 16.40 | 16.40 | 16.39 | 16.39 | 16.39 | 0.55% | 400 |
| Aug 21, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.18% | 1,218 |
| Aug 20, 2026 | 16.38 | 16.49 | 16.33 | 16.33 | 16.33 | 1.30% | 1,218 |
| Aug 19, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 4.27% | - |
| Aug 18, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -3.92% | - |
| Aug 17, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 1.55% | 50 |
| Aug 14, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.72% | 260 |
| Aug 13, 2026 | 15.67 | 15.96 | 15.67 | 15.96 | 15.96 | -0.06% | 260 |
| Aug 12, 2026 | 15.95 | 15.97 | 15.95 | 15.97 | 15.97 | -1.87% | 165 |
| Aug 11, 2026 | 16.24 | 16.28 | 16.24 | 16.28 | 16.28 | 0.56% | 200 |
| Aug 10, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.25% | - |
| Aug 7, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.03% | - |
| Aug 6, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -1.16% | 20 |
| Aug 5, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 2.29% | - |
| Aug 4, 2026 | 16.11 | 16.11 | 15.97 | 15.97 | 15.97 | -0.22% | 1,110 |
| Aug 3, 2026 | 15.88 | 16.00 | 15.88 | 16.00 | 16.00 | 1.78% | 450 |
| Jul 31, 2026 | 15.78 | 15.78 | 15.72 | 15.72 | 15.72 | 0.67% | 635 |
| Jul 30, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.03% | - |
| Jul 29, 2026 | 15.37 | 15.62 | 15.37 | 15.62 | 15.62 | 3.20% | 56 |
| Jul 28, 2026 | 15.12 | 15.14 | 15.12 | 15.14 | 15.14 | -0.30% | 12 |
| Jul 27, 2026 | 14.87 | 15.18 | 14.87 | 15.18 | 15.18 | 3.58% | 430 |
| Jul 24, 2026 | 14.53 | 14.67 | 14.53 | 14.66 | 14.66 | 0.41% | 1,500 |
| Jul 23, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.38% | - |
| Jul 22, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.78% | - |
| Jul 21, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.58% | - |
| Jul 20, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.14% | - |
| Jul 17, 2026 | 14.56 | 14.76 | 14.56 | 14.76 | 14.76 | 0.37% | 100 |
| Jul 16, 2026 | 14.63 | 14.71 | 14.63 | 14.71 | 14.71 | 0.20% | 140 |
| Jul 15, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -1.51% | - |
| Jul 14, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.78% | - |
| Jul 13, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.07% | - |
| Jul 10, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.44% | - |
| Jul 9, 2026 | 14.49 | 14.84 | 14.49 | 14.84 | 14.84 | -0.40% | 1,739 |
| Jul 8, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Jul 7, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.77% | - |