Skip to main content
H & M Hennes & Mauritz AB (publ) (BIT:1HMB)
Italy flag Italy · Delayed Price · Currency is EUR
16.33
+0.22 (1.40%)
At close: Dec 3, 2025

H & M Hennes & Mauritz AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.2016.2016.2016.2016.20-0.80%-
Dec 4, 202516.3316.3316.3316.3316.33--
Dec 3, 202516.3316.3316.3316.3316.331.40%-
Dec 2, 202516.1116.1116.1116.1116.112.58%-
Dec 1, 202515.7015.7015.7015.7015.700.06%-
Nov 28, 202515.6915.6915.6915.6915.69-0.25%-
Nov 27, 202515.7315.7315.7315.7315.730.41%-
Nov 26, 202515.6715.6715.6715.6715.671.06%-
Nov 25, 202515.5015.5015.5015.5015.50-0.96%-
Nov 24, 202515.6515.6515.6515.6515.650.32%-
Nov 21, 202515.6015.6015.6015.6015.60-0.51%-
Nov 20, 202515.6815.6815.6815.6815.68-1.07%-
Nov 19, 202515.8515.8515.8515.8515.85-1.64%-
Nov 18, 202516.1216.1216.1216.1216.12-1.47%-
Nov 17, 202516.3616.3616.3616.3616.36-2.01%-
Nov 14, 202516.6916.6916.6916.6916.69-0.15%-
Nov 13, 202516.7216.7216.7216.7216.722.42%-
Nov 12, 202516.3216.3216.3216.3216.321.30%-
Nov 11, 202516.1116.1116.1116.1116.111.64%-
Nov 10, 202515.8515.8515.8515.8515.851.25%-
Nov 7, 202515.6615.6615.6615.6615.66-0.25%-
Nov 6, 202515.7015.7015.7015.7015.70-2.39%-
Nov 5, 202516.0816.0816.0816.0816.08-1.02%-
Nov 4, 202516.2516.2516.2516.2516.25-1.49%-
Nov 3, 202516.4916.4916.4916.4916.490.15%-
Oct 31, 202516.4716.4716.4716.4716.470.21%-
Oct 30, 202516.4316.4316.4316.4316.430.12%-
Oct 29, 202516.4116.4116.4116.4116.41-0.67%-
Oct 28, 202516.5216.5216.5216.5216.52-0.12%-
Oct 27, 202516.5416.5416.5416.5416.540.06%-
Oct 24, 202516.5316.5316.5316.5316.530.98%-
Oct 23, 202516.3716.3716.3716.3716.370.74%-
Oct 22, 202516.2516.2516.2516.2516.250.46%-
Oct 21, 202516.1816.1816.1816.1816.180.87%-
Oct 20, 202516.0416.0416.0416.0416.041.30%-
Oct 17, 202515.8315.8315.8315.8315.830.60%-
Oct 16, 202515.7415.7415.7415.7415.741.75%-
Oct 15, 202515.4715.4715.4715.4715.470.26%-
Oct 14, 202515.4315.4315.4315.4315.430.85%-
Oct 13, 202515.3015.3015.3015.3015.300.56%-
Oct 10, 202515.2115.2115.2115.2115.21-0.03%-
Oct 9, 202515.2215.2215.2215.2215.22-0.94%-
Oct 8, 202515.3615.3615.3615.3615.36-3.34%-
Oct 7, 202515.8915.8915.8915.8915.89-1.21%-
Oct 6, 202516.0916.0916.0916.0916.091.13%-
Oct 3, 202515.9115.9115.9115.9115.910.13%-
Oct 2, 202515.8915.8915.8915.8915.890.67%-
Oct 1, 202515.7815.7815.7815.7815.780.67%-
Sep 30, 202515.6815.6815.6815.6815.680.55%-
Sep 29, 202515.6815.6815.6815.5915.590.35%140
Sep 26, 202515.5415.5415.5415.5415.542.68%-
Sep 25, 202515.1315.1315.1315.1315.137.80%-
Sep 24, 202514.0414.0414.0414.0414.04-0.18%-
Sep 23, 202514.0614.0614.0614.0614.061.74%-
Sep 22, 202513.8213.8213.8213.8213.821.43%-
Sep 19, 202513.8113.8113.5113.6313.63-3.09%502
Sep 18, 202514.0614.0614.0614.0614.060.93%-
Sep 17, 202513.9313.9313.9313.9313.932.31%-
Sep 16, 202513.6213.6213.6213.6213.620.93%-
Sep 15, 202513.4913.4913.4913.4913.490.78%-
Sep 12, 202513.3913.3913.3913.3913.390.30%-
Sep 11, 202513.3513.3513.3513.3513.350.64%-
Sep 10, 202513.2613.2613.2613.2613.26-1.56%-
Sep 9, 202513.4713.4713.4713.4713.472.05%-
Sep 8, 202513.2013.2013.2013.2013.20-0.11%-
Sep 5, 202513.2213.2213.2213.2213.221.30%-
Sep 4, 202513.0513.0513.0513.0513.052.35%-
Sep 3, 202512.7512.7512.7512.7512.752.16%-
Sep 2, 202512.4812.4812.4812.4812.48-0.76%-
Sep 1, 202512.5712.5712.5712.5712.570.12%-
Aug 29, 202512.5612.5612.5612.5612.56-1.91%-
Aug 28, 202512.8012.8012.8012.8012.800.39%-
Aug 27, 202512.7512.7512.7512.7512.750.47%-
Aug 26, 202512.6912.6912.6912.6912.69-2.12%-
Aug 25, 202512.9712.9712.9712.9712.97-0.08%-
Aug 22, 202513.0613.0613.0612.9812.981.17%140
Aug 21, 202512.8312.8312.8312.8312.830.20%-
Aug 20, 202512.8012.8012.8012.8012.80-0.51%-
Aug 19, 202512.8712.8712.8712.8712.871.38%-
Aug 18, 202512.6912.6912.6912.6912.690.16%-
Aug 14, 202512.6712.6712.6712.6712.670.08%-
Aug 13, 202512.6612.6612.6612.6612.661.65%-
Aug 12, 202512.4612.4612.4612.4612.460.36%-
Aug 11, 202512.4112.4112.4112.4112.410.61%-
Aug 8, 202512.3412.3412.3412.3412.342.49%-
Aug 7, 202512.0412.0412.0412.0412.040.46%-
Aug 6, 202511.9811.9811.9811.9811.981.57%-
Aug 5, 202511.8011.8011.8011.8011.801.38%-
Aug 4, 202511.6411.6411.6411.6411.640.47%-
Aug 1, 202511.5811.5811.5811.5811.58-2.77%-
Jul 31, 202511.9111.9111.9111.9111.91-3.01%-
Jul 30, 202512.2812.2812.2812.2812.28-0.49%-
Jul 29, 202512.3412.3412.3412.3412.34-3.10%-
Jul 28, 202512.7412.7412.7412.7412.74-0.35%-
Jul 25, 202513.2713.2713.2712.7812.78-0.54%225
Jul 24, 202512.8512.8512.8512.8512.85-0.46%-
Jul 23, 202512.9112.9112.9112.9112.913.03%-
Jul 22, 202512.5312.5312.5312.5312.530.97%-
Jul 21, 202512.4112.4112.4112.4112.412.10%-
Jul 18, 202512.1612.1612.1612.1612.161.80%-