Skip to main content
H & M Hennes & Mauritz AB (publ) (ETR:HMSB)
Germany flag Germany · Delayed Price · Currency is EUR
16.71
-0.17 (-0.98%)
Mar 6, 2026, 5:35 PM CET

H & M Hennes & Mauritz AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.0117.0117.0117.01-0.77%15
Mar 5, 202617.3017.3916.8816.8816.88-2.34%2,840
Mar 4, 202616.7017.2816.7017.2817.283.32%968
Mar 3, 202616.9916.9916.7316.7316.73-3.71%517
Mar 2, 202617.4917.4917.3017.3717.37-3.79%2,840
Feb 27, 202618.1718.1718.0218.0618.06-0.25%2,790
Feb 26, 202617.9618.2817.9618.1018.100.36%5,040
Feb 25, 202617.7418.0617.7418.0418.042.53%2,756
Feb 24, 202617.2517.5917.2517.5917.593.53%463
Feb 23, 202617.0517.0516.9916.9916.990.83%2
Feb 20, 202617.0117.2416.8516.8516.85-2.15%2,296
Feb 19, 202617.3317.3317.2217.2217.22-0.49%589
Feb 18, 202617.5217.5217.3117.3117.31-2.09%723
Feb 17, 202617.9517.9517.6217.6817.68-0.34%3,463
Feb 16, 202617.4517.7417.4517.7417.741.46%661
Feb 13, 202617.5117.5117.4817.4817.48-1.16%90
Feb 12, 202617.8017.8717.6917.6917.690.43%5,881
Feb 11, 202617.4717.7517.4517.6117.610.60%176
Feb 10, 202617.2617.5117.2617.5117.511.77%1,184
Feb 9, 202617.6917.6917.0717.2017.20-2.22%43
Feb 6, 202617.3017.6017.3017.5917.591.21%1,468
Feb 5, 202617.4717.4717.2617.3817.380.93%2,147
Feb 4, 202617.0017.2217.0017.2217.222.41%1,978
Feb 3, 202616.8216.8516.7116.8216.820.60%997
Feb 2, 202616.8716.9516.5516.7216.72-1.68%2,918
Jan 30, 202616.4517.0016.4317.0017.002.07%3,938
Jan 29, 202616.5216.8916.2916.6616.66-0.36%17,623
Jan 28, 202616.7216.7216.7216.7216.720.39%-
Jan 27, 202616.5916.7616.5916.6516.650.39%1,343
Jan 26, 202616.6816.6816.5916.5916.59-0.66%2
Jan 23, 202616.6016.7016.6016.7016.701.80%69
Jan 22, 202616.7016.7116.4016.4016.40-0.27%742
Jan 21, 202616.4516.6316.4216.4516.45-0.57%1,380
Jan 20, 202616.3316.6016.3316.5416.541.32%775
Jan 19, 202616.2716.3316.2716.3316.33-1.66%527
Jan 16, 202616.6716.6716.5116.6016.60-0.78%78
Jan 15, 202616.8816.8816.7316.7316.73-1.24%10,944
Jan 14, 202616.9116.9416.7116.9416.940.24%2,361
Jan 13, 202616.8316.9016.8316.9016.900.78%150
Jan 12, 202616.5616.8616.5616.7716.770.36%870
Jan 9, 202616.7116.7116.6416.7116.710.88%44
Jan 8, 202616.5116.6016.5116.5716.57-4.39%836
Jan 7, 202617.2317.3317.2017.3317.332.82%382
Jan 6, 202616.7716.8516.6916.8516.85-0.44%200
Jan 5, 202616.9917.0416.9216.9316.93-1.31%1,328
Jan 2, 202617.3417.3817.0917.1517.15-0.29%1,019
Dec 30, 202517.1617.2017.1317.2017.20-1,102
Dec 29, 202517.1717.2317.1417.2017.200.56%48,395
Dec 23, 202517.0017.1117.0017.1117.110.97%363
Dec 22, 202516.9116.9816.9116.9416.940.71%228
Dec 19, 202517.1717.1816.8216.8216.82-2.41%753
Dec 18, 202516.8917.2416.8917.2417.243.86%1,449
Dec 17, 202516.5616.6216.5516.6016.600.45%313
Dec 16, 202516.6816.6816.5016.5216.520.12%1,026
Dec 15, 202516.7016.7316.5016.5016.50-0.30%61,218
Dec 12, 202516.4516.6216.4516.5516.550.70%400
Dec 11, 202516.2816.5816.2816.4416.442.21%2,286
Dec 10, 202515.8116.0815.8116.0816.081.29%854
Dec 9, 202515.9315.9315.8715.8815.88-0.19%593
Dec 8, 202516.1316.1315.8815.9115.91-1.49%2,734
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