H & M Hennes & Mauritz AB (publ) (FRA:HMSA)
Germany
· Delayed Price · Currency is EUR 3.280
+0.020 (0.61%)
At close: Dec 4, 2025
H & M Hennes & Mauritz AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | - |
| Dec 4, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Dec 3, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16% | - |
| Dec 2, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 2.60% | - |
| Dec 1, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Nov 28, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Nov 27, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Nov 26, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Nov 25, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Nov 24, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.63% | - |
| Nov 21, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -4.40% | - |
| Nov 20, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Nov 19, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Nov 18, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -4.27% | - |
| Nov 17, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Nov 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Nov 13, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Nov 12, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.87% | - |
| Nov 11, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | - |
| Nov 10, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.61% | - |
| Nov 7, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Nov 6, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.00 | -0.65% | - |
| Nov 5, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.02 | -3.16% | - |
| Nov 4, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.12 | -2.47% | - |
| Nov 3, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | -0.61% | - |
| Oct 31, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | - | - |
| Oct 30, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | - | - |
| Oct 29, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | 0.62% | - |
| Oct 28, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | -0.61% | - |
| Oct 27, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | - | - |
| Oct 24, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | -3.55% | - |
| Oct 23, 2025 | 3.22 | 3.38 | 3.22 | 3.38 | 3.33 | 5.62% | 5,700 |
| Oct 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | - | 6,000 |
| Oct 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | 0.63% | - |
| Oct 20, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.14 | 2.58% | - |
| Oct 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.06 | - | - |
| Oct 16, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.06 | 1.31% | - |
| Oct 15, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.02 | 2.00% | - |
| Oct 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.96 | - | - |
| Oct 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.96 | - | - |
| Oct 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.96 | -3.23% | - |
| Oct 9, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.06 | -1.27% | - |
| Oct 8, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.10 | -2.48% | - |
| Oct 7, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.17 | 0.63% | - |
| Oct 6, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | 1.27% | - |
| Oct 3, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.12 | -0.63% | - |
| Oct 2, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.14 | 1.92% | - |
| Oct 1, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.08 | 1.96% | - |
| Sep 30, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.02 | -0.65% | - |
| Sep 29, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.04 | 4.05% | - |
| Sep 26, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.92 | 6.47% | - |
| Sep 25, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.74 | 0.72% | - |
| Sep 24, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.72 | 1.47% | - |
| Sep 23, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.68 | 0.74% | - |
| Sep 22, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.66 | -1.46% | - |
| Sep 19, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.70 | -1.44% | - |
| Sep 18, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.74 | 2.21% | - |
| Sep 17, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.68 | 2.26% | - |
| Sep 16, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.62 | 0.76% | - |
| Sep 15, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.60 | -0.75% | - |
| Sep 12, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.62 | - | - |
| Sep 11, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.62 | - | - |
| Sep 10, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.62 | 1.53% | - |
| Sep 9, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.58 | 0.77% | - |
| Sep 8, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.56 | 0.78% | - |
| Sep 5, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.54 | 1.57% | - |
| Sep 4, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.50 | 3.25% | - |
| Sep 3, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.43 | - | - |
| Sep 2, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.43 | - | - |
| Sep 1, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.43 | -1.60% | - |
| Aug 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46 | 0.81% | - |
| Aug 28, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.45 | -0.80% | - |
| Aug 27, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46 | - | - |
| Aug 26, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46 | -2.34% | - |
| Aug 25, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.52 | 2.40% | - |
| Aug 22, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46 | -1.57% | - |
| Aug 21, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.50 | 0.79% | - |
| Aug 20, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.48 | -0.79% | - |
| Aug 19, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.50 | 1.60% | - |
| Aug 18, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46 | - | - |
| Aug 15, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46 | - | - |
| Aug 14, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46 | 1.63% | - |
| Aug 13, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.43 | 1.65% | - |
| Aug 12, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.39 | -0.82% | - |
| Aug 11, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.41 | 3.39% | - |
| Aug 8, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.33 | 0.85% | 957 |
| Aug 7, 2025 | 2.32 | 2.34 | 2.32 | 2.34 | 2.31 | 2.63% | 957 |
| Aug 6, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.25 | 0.88% | - |
| Aug 5, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.23 | - | - |
| Aug 4, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.23 | -0.88% | - |
| Aug 1, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.25 | -4.20% | - |
| Jul 31, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.35 | -0.83% | - |
| Jul 30, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.37 | -3.23% | - |
| Jul 29, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.45 | -6.77% | - |
| Jul 28, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.62 | 6.40% | 140 |
| Jul 25, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46 | -1.57% | - |
| Jul 24, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.50 | 1.60% | - |
| Jul 23, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46 | 1.63% | - |
| Jul 22, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.43 | 1.65% | - |
| Jul 21, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.39 | 2.54% | - |