H & M Hennes & Mauritz AB (publ) (STO:HM.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
131.45
+1.15 (0.88%)
Aug 6, 2025, 4:05 PM CET

Despegar.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 2025130.75131.85130.65131.50131.500.92%465,557
Aug 5, 2025129.35130.30128.80130.30130.301.09%1,137,551
Aug 4, 2025128.35128.90127.50128.90128.900.43%1,577,954
Aug 1, 2025129.20130.55128.15128.35128.35-3.02%2,548,555
Jul 31, 2025135.65136.20132.00132.35132.35-2.58%2,884,383
Jul 30, 2025135.35137.40135.30135.85135.852.49%1,714,922
Jul 29, 2025140.70140.95132.55132.55132.55-5.86%1,600,114
Jul 28, 2025145.15145.85139.50140.80140.80-2.39%1,660,146
Jul 25, 2025143.00144.25142.50144.25144.250.42%1,430,295
Jul 24, 2025146.30146.40143.25143.65143.65-0.90%2,002,470
Jul 23, 2025142.40144.95142.30144.95144.952.80%2,291,122
Jul 22, 2025141.00142.45140.60141.00141.000.14%1,533,407
Jul 21, 2025139.40141.45139.10140.80140.801.22%2,381,587
Jul 18, 2025137.25139.90136.75139.10139.102.17%2,118,608
Jul 17, 2025136.40136.55134.65136.15136.150.48%1,396,361
Jul 16, 2025134.30137.05134.30135.50135.500.18%1,323,055
Jul 15, 2025134.25136.75134.25135.25135.250.93%1,131,278
Jul 14, 2025134.15135.60133.95134.00134.00-1.11%1,293,067
Jul 11, 2025137.50138.15135.50135.50135.50-2.20%1,351,285
Jul 10, 2025136.80138.65136.30138.55138.551.76%1,470,550
Jul 9, 2025135.25137.05134.80136.15136.150.67%955,067
Jul 8, 2025136.95137.00134.50135.25135.25-1.31%1,781,536
Jul 7, 2025138.10138.30136.35137.05137.05-0.76%1,501,475
Jul 4, 2025137.35138.75136.55138.10138.100.22%1,813,682
Jul 3, 2025138.00139.75137.50137.80137.800.40%1,678,245
Jul 2, 2025136.60138.25135.40137.25137.250.99%2,011,265
Jul 1, 2025132.50135.90132.50135.90135.902.26%3,230,461
Jun 30, 2025133.25133.25131.60132.90132.90-0.19%6,768,251
Jun 27, 2025133.85134.15132.15133.15133.15-1.08%4,129,263
Jun 26, 2025134.15139.95131.50134.60134.603.74%6,597,997
Jun 25, 2025129.80132.20129.15129.75129.750.58%3,809,257
Jun 24, 2025126.90129.45126.50129.00129.003.04%3,961,275
Jun 23, 2025128.55128.60124.30125.20125.20-2.61%3,981,964
Jun 19, 2025130.35131.10128.55128.55128.55-1.68%6,216,494
Jun 18, 2025132.20133.05130.25130.75130.75-2,716,542
Jun 17, 2025133.45133.70130.75130.75130.75-2.57%2,396,111
Jun 16, 2025131.25135.15130.60134.20134.202.36%4,572,976
Jun 13, 2025131.00132.10129.85131.10131.10-1.21%2,877,067
Jun 12, 2025134.25135.25132.60132.70132.70-1.99%3,587,163
Jun 11, 2025138.25138.50135.40135.40135.40-2.52%2,470,800
Jun 10, 2025139.30140.30138.40138.90138.900.04%1,905,689
Jun 9, 2025137.40139.50137.40138.85138.851.06%2,093,368
Jun 5, 2025137.00137.85136.05137.40137.400.29%1,452,372
Jun 4, 2025136.40137.80136.10137.00137.000.44%2,013,920
Jun 3, 2025137.20137.80135.50136.40136.40-0.58%1,721,360
Jun 2, 2025136.00137.85135.75137.20137.20-0.07%2,427,400
May 30, 2025137.10138.55136.95137.30137.30-0.51%3,690,354
May 28, 2025139.25139.55137.20138.00138.00-0.83%1,306,435
May 27, 2025139.70140.20138.10139.15139.15-0.39%2,063,266
May 26, 2025140.35140.85138.80139.70139.700.61%856,276