Skip to main content
H & M Hennes & Mauritz AB (publ) (BIT:1HMB)
Italy flag Italy · Delayed Price · Currency is EUR
15.61
-0.11 (-0.67%)
At close: Apr 28, 2026

H & M Hennes & Mauritz AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.6115.6115.6115.6115.61-0.67%-
Apr 27, 202615.7115.7115.7115.7115.71-0.79%-
Apr 24, 202615.8415.8415.8415.8415.84-2.52%-
Apr 23, 202616.2516.2516.2516.2516.25-0.31%-
Apr 22, 202616.3016.3016.3016.3016.30-1.93%-
Apr 21, 202616.6216.6216.6216.6216.620.58%-
Apr 20, 202616.5216.5216.5216.5216.520.52%-
Apr 17, 202616.4416.4416.4416.4416.441.64%-
Apr 16, 202616.1716.1716.1716.1716.175.24%-
Apr 15, 202615.3715.3715.3715.3715.37-1.38%-
Apr 14, 202615.5815.5815.5815.5815.58-2.38%-
Apr 13, 202615.9615.9615.9615.9615.96-0.50%-
Apr 10, 202616.0416.0416.0416.0416.041.23%-
Apr 9, 202615.8515.8515.8515.8515.850.32%-
Apr 8, 202615.8015.8015.8015.8015.802.27%-
Apr 7, 202615.4515.4515.4515.4515.45-1.78%-
Apr 2, 202615.7315.7315.7315.7315.73-3.41%-
Apr 1, 202616.2816.2816.2816.2816.284.63%-
Mar 31, 202615.5615.5615.5615.5615.56-1.08%-
Mar 30, 202615.7315.7315.7315.7315.73-0.10%-
Mar 27, 202615.7515.7515.7515.7515.75-1.25%-
Mar 26, 202615.3415.3414.7715.9515.95-1.27%1,214
Mar 25, 202616.1516.1516.1516.1516.15-0.52%-
Mar 24, 202616.2416.2416.2416.2416.241.91%-
Mar 23, 202615.9315.9315.9315.9315.932.51%-
Mar 20, 202615.5415.5415.5415.5415.54-0.99%-
Mar 19, 202615.7015.7015.7015.7015.70-3.53%-
Mar 18, 202616.2716.2716.2716.2716.270.96%-
Mar 17, 202616.1216.1216.1216.1216.12-3.73%-
Mar 16, 202616.7416.7416.7416.7416.74-0.27%-
Mar 13, 202616.7916.7916.7916.7916.79-0.09%-
Mar 12, 202616.8016.8016.8016.8016.800.09%-
Mar 11, 202616.7916.7916.7916.7916.79-1.18%-
Mar 10, 202616.9916.9916.9916.9916.994.94%-
Mar 9, 202616.1916.1916.1916.1916.19-1.91%-
Mar 6, 202616.5016.5016.5016.5016.50-3.03%-
Mar 5, 202617.0217.0217.0217.0217.020.24%-
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%-