Skip to main content
logo
H & M Hennes & Mauritz AB (publ) (FRA:HMSB)
Germany flag Germany · Delayed Price · Currency is EUR
16.00
-0.20 (-1.23%)
Last updated: Apr 23, 2026, 5:35 PM CET

FRA:HMSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202616.1816.1816.1816.18--1.52%-
Apr 22, 202616.4316.4316.4316.4316.43-0.30%-
Apr 21, 202616.4816.4816.4816.4816.481.76%-
Apr 20, 202616.1916.1916.1916.1916.190.50%-
Apr 17, 202616.1116.1116.1116.1116.110.41%-
Apr 16, 202616.0516.0516.0516.0516.051.17%-
Apr 15, 202615.8615.8615.8615.8615.86-1.25%-
Apr 14, 202616.0716.0716.0616.0616.061.97%240
Apr 13, 202615.7515.7515.7515.7515.75-3.37%-
Apr 10, 202615.9216.3015.9216.3016.302.87%320
Apr 9, 202615.9215.9215.8515.8515.85-2.94%677
Apr 8, 202616.2516.3316.2516.3316.333.13%3
Apr 7, 202615.9115.9115.8315.8315.83-0.50%3
Apr 2, 202615.9115.9115.9115.9115.91-2.00%-
Apr 1, 202616.2416.2416.2416.2416.240.19%-
Mar 31, 202615.6916.2115.6916.2116.215.23%1,010
Mar 30, 202615.4015.4015.4015.4015.40-1.53%-
Mar 27, 202615.6415.6415.6415.6415.641.43%-
Mar 26, 202615.8515.8715.4215.4215.42-3.66%800
Mar 25, 202616.0116.0116.0116.0116.011.20%-
Mar 24, 202615.7915.8215.7915.8215.82-1.03%1
Mar 23, 202615.2215.9815.2215.9815.98-0.16%4,050
Mar 20, 202615.7416.0115.7416.0116.011.20%200
Mar 19, 202615.8815.9015.8215.8215.82-1.13%800
Mar 18, 202616.8116.8116.0016.0016.00-3.03%500
Mar 17, 202616.5016.5016.5016.5016.50-1.38%-
Mar 16, 202616.7216.7316.7216.7316.731.27%80
Mar 13, 202616.5216.5216.5216.5216.52-1.31%-
Mar 12, 202616.7416.7416.7416.7416.74-1.88%-
Mar 11, 202616.7917.0616.7917.0617.061.34%3
Mar 10, 202616.8316.8316.8316.8316.831.57%-
Mar 9, 202616.0616.5716.0616.5716.57-2.18%400
Mar 6, 202616.9416.9416.9416.9416.94-0.94%-
Mar 5, 202617.0517.1017.0517.1017.10-0.18%380
Mar 4, 202616.5517.1316.5517.1317.132.82%231
Mar 3, 202616.9816.9816.6616.6616.66-4.17%150
Mar 2, 202617.3917.3917.3917.3917.39-3.63%-
Feb 27, 202618.0418.0418.0418.0418.040.22%-
Feb 26, 202617.9218.0017.9218.0018.002.92%2,000
Feb 25, 202617.4917.4917.4917.4917.49-0.20%-
Feb 24, 202616.9117.5316.8617.5317.533.82%700
Feb 23, 202616.8816.8816.8816.8816.88-1.72%-
Feb 20, 202617.1817.1817.1817.1817.18-0.98%-
Feb 19, 202617.1517.3517.1517.3517.35-0.43%40
Feb 18, 202617.4217.4217.4217.4217.42-2.22%-
Feb 17, 202617.4917.8217.4917.8217.822.21%300
Feb 16, 202617.4317.4317.4317.4317.43-0.31%-
Feb 13, 202617.1117.4917.1117.4917.49-0.63%200
Feb 12, 202617.5717.8517.5717.6017.601.15%1,028
Feb 11, 202617.4017.4017.4017.4017.402.08%-