Skip to main content
H & M Hennes & Mauritz AB (publ) (ETR:HMSB)
Germany flag Germany · Delayed Price · Currency is EUR
16.15
-0.32 (-1.94%)
At close: Dec 5, 2025

H & M Hennes & Mauritz AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.2216.2216.1316.1516.15-1.94%1,309
Dec 3, 202516.5416.5816.4016.4716.470.86%466
Dec 2, 202516.0516.3616.0516.3316.332.22%1,555
Dec 1, 202515.5816.0015.5815.9715.972.11%1,168
Nov 28, 202515.6515.6715.6415.6415.64-0.95%516
Nov 27, 202515.8315.8315.7915.7915.79-0.28%2,962
Nov 26, 202515.7215.9015.7215.8415.841.44%1,347
Nov 25, 202515.6115.6115.6115.6115.61-0.79%-
Nov 24, 202515.6615.7415.6615.7415.740.41%868
Nov 21, 202515.5015.7015.5015.6715.671.03%420
Nov 20, 202515.5815.5815.5115.5115.51-2.36%527
Nov 19, 202515.7915.8915.7915.8915.890.76%54
Nov 18, 202515.9015.9015.7715.7715.77-4.22%1,555
Nov 17, 202516.4616.4616.4616.4616.46-0.78%17
Nov 14, 202516.6716.6716.5916.5916.59-1.37%81
Nov 13, 202516.8116.9116.8116.8216.821.45%687
Nov 12, 202516.3716.6116.3716.5816.581.38%1,245
Nov 11, 202516.0416.3616.0416.3616.361.36%4,010
Nov 10, 202515.8416.1415.8416.1416.143.03%529
Nov 7, 202515.6015.6615.6015.6615.661.13%15
Nov 6, 202515.4915.4915.4915.4915.49-2.46%527
Nov 5, 202515.5915.8815.5915.8815.571.31%4,466
Nov 4, 202515.6715.6715.6715.6715.36-3.06%59
Nov 3, 202516.2516.3416.0316.1715.85-1.43%15,728
Oct 31, 202516.4716.5016.0116.4016.08-2,585
Oct 30, 202516.3516.4016.3016.4016.08-0.09%33
Oct 29, 202516.4216.4216.4216.4216.10-0.94%-
Oct 28, 202516.5216.5716.5216.5716.250.64%158
Oct 27, 202516.5416.5616.4716.4716.14-0.63%1,668
Oct 24, 202516.6116.6116.4816.5716.250.64%306
Oct 23, 202516.5016.5416.3816.4716.140.64%663
Oct 22, 202516.2916.4416.2316.3616.040.58%563
Oct 21, 202516.2716.3616.1916.2715.950.12%1,699
Oct 20, 202516.0816.2516.0816.2515.931.03%696
Oct 17, 202515.8116.0815.7216.0815.770.22%83,908
Oct 16, 202515.6516.0515.6516.0515.732.36%962
Oct 15, 202515.5915.7615.5915.6815.371.42%2,790
Oct 14, 202515.4515.5115.4315.4615.150.16%539
Oct 13, 202515.2715.4315.2715.4315.13-0.32%87
Oct 10, 202515.4615.5615.4315.4815.181.18%485
Oct 9, 202515.7115.7115.2815.3015.00-2.76%1,872
Oct 8, 202515.8215.8215.7415.7415.43-1.72%134
Oct 7, 202516.3716.3716.0116.0115.70-1.93%1,096
Oct 6, 202516.2416.4616.2416.3316.010.52%1,203
Oct 3, 202516.2416.2416.2416.2415.921.18%-
Oct 2, 202516.1816.1816.0516.0515.740.34%2,372
Oct 1, 202515.8016.0615.8016.0015.681.39%6,047
Sep 30, 202515.7015.8115.5115.7815.470.90%7,754
Sep 29, 202515.6915.7715.6315.6415.33-0.38%3,744
Sep 26, 202515.6415.7815.5915.7015.391.19%6,109
Sep 25, 202515.5015.6315.3015.5115.2110.20%13,373
Sep 24, 202514.0914.2614.0714.0813.800.07%3,820
Sep 23, 202513.8414.1313.8414.0713.791.85%2,245
Sep 22, 202513.7613.8413.7613.8113.540.33%1,336
Sep 19, 202513.8513.9513.7713.7713.50-1.92%4,562
Sep 18, 202514.2114.2114.0414.0413.76-0.43%899
Sep 17, 202513.8414.1213.8414.1013.822.55%4,147
Sep 16, 202513.7913.8413.7513.7513.481.25%4,303
Sep 15, 202513.4513.5813.4513.5813.311.61%812
Sep 12, 202513.4813.4813.2913.3613.10-1.18%101
Sep 11, 202513.6013.6013.5113.5213.26-0.55%1,679
Sep 10, 202513.6413.6813.6013.6013.331.12%3,884
Sep 9, 202513.5313.5613.4213.4513.180.11%363
Sep 8, 202513.2813.4513.2813.4313.171.40%3,006
Sep 5, 202513.2613.2613.2513.2512.990.80%1,281
Sep 4, 202513.2113.2913.1213.1412.881.70%1,293
Sep 3, 202512.8412.9212.8312.9212.672.83%163
Sep 2, 202512.5912.5912.4312.5712.32-1.37%897
Sep 1, 202512.5812.7412.5212.7412.491.43%324
Aug 29, 202512.7112.7112.5612.5612.32-2.07%33
Aug 28, 202512.8312.8312.8312.8312.580.59%308
Aug 27, 202512.5012.5012.5012.7512.50-0.58%23
Aug 26, 202512.6912.8312.6912.8312.580.47%478
Aug 25, 202513.0213.0212.7712.7712.52-2.00%25
Aug 22, 202512.8213.0312.8213.0312.772.04%157
Aug 21, 202512.8012.9412.7712.7712.52-1.08%1,403
Aug 20, 202512.8812.9212.8812.9112.65-1,471
Aug 19, 202512.9512.9512.9112.9112.65-0.15%49
Aug 18, 202512.7412.9312.7412.9312.670.98%34
Aug 15, 202512.7212.8612.6912.8012.551.07%1,440
Aug 14, 202512.6312.6712.6212.6712.42-0.86%96
Aug 13, 202512.6712.8012.6712.7812.532.00%416
Aug 12, 202512.3512.5312.3512.5312.281.91%3,081
Aug 11, 202512.4712.4712.2912.2912.05-0.97%11
Aug 8, 202512.3012.4112.2912.4112.173.12%279
Aug 7, 202511.7712.0811.7712.0411.802.29%1,185
Aug 6, 202511.7711.7711.7711.7711.541.03%-
Aug 5, 202511.6111.6511.6111.6511.421.04%158
Aug 4, 202511.4811.5311.4311.5311.300.52%1,194
Aug 1, 202511.6211.6211.4711.4711.24-3.17%972
Jul 31, 202512.1912.2011.8411.8411.61-2.75%3,464
Jul 30, 202511.9411.9411.9412.1811.94-0.77%60
Jul 29, 202512.2612.2712.2612.2712.03-3.00%249
Jul 28, 202513.0013.0012.6512.6512.40-1.86%352
Jul 25, 202512.8912.8912.8912.8912.640.55%-
Jul 24, 202512.9612.9612.8212.8212.57-1.12%1
Jul 23, 202512.7912.9712.7912.9712.712.90%887
Jul 22, 202512.6312.6312.6012.6012.350.20%30
Jul 21, 202512.4512.6112.4512.5812.331.74%940
Jul 18, 202512.3612.3612.3612.3612.122.62%44