Skip to main content
H & M Hennes & Mauritz AB (publ) (BIT:1HMB)
Italy flag Italy · Delayed Price · Currency is EUR
16.47
0.00 (0.00%)
Last updated: Mar 4, 2026, 9:00 AM CET

H & M Hennes & Mauritz AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202616.9816.9816.9816.9816.980.65%-
Mar 3, 202616.8716.8716.8716.8716.87-1.37%-
Mar 2, 202617.1017.1017.1017.1017.10-6.25%-
Feb 27, 202618.2418.2418.2418.2418.24-2.04%-
Feb 26, 202618.6218.6218.6218.6218.625.35%-
Feb 25, 202617.6817.6817.6817.6817.685.55%-
Feb 24, 202616.7516.7516.7516.7516.753.72%-
Feb 23, 202616.1516.1516.1516.1516.15-6.00%-
Feb 20, 202617.1817.1817.1817.1817.18-0.29%-
Feb 19, 202617.2317.2317.2317.2317.232.32%-
Feb 18, 202616.8416.8416.8416.8416.84-1.78%-
Feb 17, 202617.1417.1417.1417.1417.14-2.50%-
Feb 16, 202617.5817.5817.5817.5817.58-0.20%-
Feb 13, 202617.6217.6217.6217.6217.62-2.00%-
Feb 12, 202617.9817.9817.9817.9817.98-1.94%-
Feb 11, 202618.3318.3318.3318.3318.334.80%-
Feb 10, 202617.4917.4917.4917.4917.490.81%-
Feb 9, 202617.3517.3517.3517.3517.35-9.21%-
Feb 6, 202619.1119.1119.1119.1119.119.32%-
Feb 5, 202617.4817.4817.4817.4817.481.86%-
Feb 4, 202617.1617.1617.1617.1617.162.36%-
Feb 3, 202616.7716.7716.7716.7716.77-0.42%-
Feb 2, 202616.8416.8416.8416.8416.841.51%-
Jan 30, 202616.5916.5916.5916.5916.59-0.09%-
Jan 29, 202616.6016.6016.6016.6016.60-0.15%-
Jan 28, 202616.6316.6316.6316.6316.63-0.18%-
Jan 27, 202616.6616.6616.6616.6616.66-0.36%-
Jan 26, 202616.7216.7216.7216.7216.72-0.51%-
Jan 23, 202616.8016.8016.8016.8016.80-2.58%-
Jan 22, 202617.2517.2517.2517.2517.254.74%-
Jan 21, 202616.4716.4716.4716.4716.470.34%225
Jan 20, 202616.4116.4116.4116.4116.41-0.52%-
Jan 19, 202616.5016.5016.5016.5016.50-1.17%-
Jan 16, 202616.6916.6916.6916.6916.69-0.54%-
Jan 15, 202616.7816.7816.7816.7816.78-0.83%-
Jan 14, 202616.9216.9216.9216.9216.920.50%-
Jan 13, 202616.8416.8416.8416.8416.840.81%-
Jan 12, 202616.7016.7016.7016.7016.700.72%-
Jan 9, 202616.5816.5816.5816.5816.58--
Jan 8, 202616.5816.5816.5816.5816.58-3.13%-
Jan 7, 202617.1217.1217.1217.1217.121.00%-
Jan 6, 202616.9516.9516.9516.9516.951.32%-
Jan 5, 202616.2816.2816.2816.7316.73-2.39%1
Jan 2, 202617.1417.1417.1417.1417.140.03%-
Dec 30, 202517.1317.1317.1317.1317.130.79%-
Dec 29, 202517.0017.0017.0017.0017.00-2.64%-
Dec 23, 202517.4617.4617.4617.4617.463.19%-
Dec 22, 202516.3716.3716.3716.9216.92-0.09%1
Dec 19, 202516.9316.9316.9316.9316.93-0.32%-
Dec 18, 202516.9916.9916.9916.9916.991.46%-
Dec 17, 202516.7416.7416.7416.7416.74-1.33%-
Dec 16, 202516.5816.5816.5816.9716.970.83%1
Dec 15, 202516.8316.8316.8316.8316.833.28%-
Dec 12, 202516.2916.2916.2916.2916.291.02%-
Dec 11, 202516.1316.1316.1316.1316.131.67%-
Dec 10, 202515.8615.8615.8615.8615.86-0.22%-
Dec 9, 202515.9015.9015.9015.9015.90-0.81%-
Dec 8, 202516.0316.0316.0316.0316.03-1.08%-
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%-