Skip to main content
H & M Hennes & Mauritz AB (publ) (FRA:HMSB)
Germany flag Germany · Delayed Price · Currency is EUR
16.19
+0.10 (0.59%)
At close: Dec 5, 2025

H & M Hennes & Mauritz AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202516.5216.5216.1016.1016.10-1.59%305
Dec 3, 202516.3616.3616.3616.3616.362.57%-
Dec 2, 202515.9515.9515.9515.9515.952.84%-
Dec 1, 202515.5115.5115.5115.5115.51-1.74%-
Nov 28, 202515.8015.8015.7815.7815.78-0.06%500
Nov 27, 202515.8215.8215.7915.7915.790.80%1,000
Nov 26, 202515.6715.6715.6715.6715.670.58%40
Nov 25, 202515.6615.6615.5815.5815.58-1.24%65
Nov 24, 202515.7715.7715.7715.7715.770.93%-
Nov 21, 202515.2715.6315.2715.6315.632.06%850
Nov 20, 202516.0416.0415.3115.3115.31-2.79%265
Nov 19, 202515.7515.7515.7515.7515.75-0.35%40
Nov 18, 202515.8115.8115.8115.8115.81-3.16%-
Nov 17, 202516.5016.5016.3216.3216.32-2.45%121
Nov 14, 202516.6216.8516.6216.7316.731.15%540
Nov 13, 202516.5416.5416.5416.5416.540.76%-
Nov 12, 202516.4216.4216.4216.4216.422.37%-
Nov 11, 202516.0416.0416.0416.0416.041.36%-
Nov 10, 202515.8215.8215.8215.8215.822.39%-
Nov 7, 202515.4515.4515.4515.4515.45--
Nov 6, 202515.3415.4515.3415.4515.45-2.00%3
Nov 5, 202515.3715.8415.3715.7715.46-0.66%2,036
Nov 4, 202515.8715.8715.8715.8715.56-2.37%200
Nov 3, 202516.2616.2616.2616.2615.94-0.94%-
Oct 31, 202516.4116.4116.4116.4116.090.09%-
Oct 30, 202516.3916.4016.3916.4016.07-0.88%100
Oct 29, 202516.5416.5416.5416.5416.220.70%-
Oct 28, 202516.4316.4316.4316.4316.10-0.61%-
Oct 27, 202516.5316.5316.5316.5316.20-0.15%300
Oct 24, 202516.5516.5516.5516.5516.230.95%-
Oct 23, 202516.3416.5016.3416.4016.071.20%1,607
Oct 22, 202516.2016.2016.2016.2015.88-0.06%-
Oct 21, 202516.2116.2116.2116.2115.890.62%-
Oct 20, 202516.1116.1116.1116.1115.790.69%-
Oct 17, 202515.7616.0015.7616.0015.690.31%4,249
Oct 16, 202515.7215.9515.7215.9515.642.64%400
Oct 15, 202515.5415.5415.5415.5415.241.90%-
Oct 14, 202515.2515.2515.2515.2514.95-0.33%-
Oct 13, 202515.3015.3015.3015.3015.000.20%1
Oct 10, 202515.2715.2715.2715.2714.97-2.99%-
Oct 9, 202515.7415.7415.7415.7415.43-1.13%-
Oct 8, 202515.9215.9215.9215.9215.61-2.15%-
Oct 7, 202516.2716.2716.2716.2715.95-0.58%-
Oct 6, 202516.2416.3716.2416.3716.042.09%260
Oct 3, 202516.0316.0316.0316.0315.72-0.28%-
Oct 2, 202516.0816.0816.0816.0815.761.90%-
Oct 1, 202515.7815.7815.7815.7815.47-0.38%-
Sep 30, 202515.5415.8415.5415.8415.521.15%673
Sep 29, 202515.6615.6615.6615.6615.350.26%-
Sep 26, 202515.4715.6215.4715.6215.315.51%300
Sep 25, 202514.2914.8014.2914.8014.515.04%2,200
Sep 24, 202514.0614.1714.0614.0913.810.46%650
Sep 23, 202513.8014.0313.8014.0313.751.93%50
Sep 22, 202513.7613.7613.7613.7613.490.18%-
Sep 19, 202513.8213.8213.7413.7413.47-2.48%20
Sep 18, 202514.1114.1114.0914.0913.811.08%100
Sep 17, 202513.7813.9413.7813.9413.660.25%96
Sep 16, 202513.5513.9013.5513.9013.634.12%415
Sep 15, 202513.3513.3513.3513.3513.09-1.48%220
Sep 12, 202513.5513.5513.5513.5513.28-0.18%-
Sep 11, 202513.5813.5813.5813.5813.310.78%-
Sep 10, 202513.4713.4713.4713.4713.210.90%-
Sep 9, 202513.3513.3513.3513.3513.090.75%-
Sep 8, 202513.1713.2513.1713.2512.990.61%370
Sep 5, 202513.1713.1713.1713.1712.91-0.60%220
Sep 4, 202512.9013.2512.9013.2512.995.54%297
Sep 3, 202512.5612.5612.5612.5612.310.12%-
Sep 2, 202512.5412.5412.5412.5412.290.12%16
Sep 1, 202512.4912.5312.4912.5312.28-1.03%16
Aug 29, 202512.7012.7012.6612.6612.41-0.12%10
Aug 28, 202512.6712.6712.6712.6712.42-0.59%-
Aug 27, 202512.7512.7512.7512.7512.490.35%-
Aug 26, 202512.7012.7012.7012.7012.45-2.19%-
Aug 25, 202512.9912.9912.9912.9912.732.24%-
Aug 22, 202512.7012.7012.7012.7012.45-1.44%-
Aug 21, 202512.8912.8912.8912.8912.630.31%-
Aug 20, 202512.8512.8512.8512.8512.59-1.34%-
Aug 19, 202512.9113.0212.9113.0212.762.16%150
Aug 18, 202512.7512.7512.7512.7512.490.08%-
Aug 15, 202512.6812.7412.6812.7412.49-0.04%1,000
Aug 14, 202512.7912.7912.7412.7412.491.96%80
Aug 13, 202512.5012.5012.5012.5012.251.83%-
Aug 12, 202512.2712.2712.2712.2712.03-1.21%-
Aug 11, 202512.4212.4212.4212.4212.180.89%-
Aug 8, 202512.0112.3112.0112.3112.073.45%200
Aug 7, 202511.7711.9011.7711.9011.672.15%120
Aug 6, 202511.6511.6511.6511.6511.421.22%-
Aug 5, 202511.5111.5111.5111.5111.280.96%-
Aug 4, 202511.5011.5011.4011.4011.18-500
Aug 1, 202511.6411.6411.4011.4011.18-4.20%429
Jul 31, 202512.1912.1911.9011.9011.67-2.86%200
Jul 30, 202512.2512.2512.2512.2512.01-3.31%-
Jul 29, 202512.6712.6712.6712.6712.42-2.39%-
Jul 28, 202513.0313.0312.9812.9812.731.41%160
Jul 25, 202512.7012.8012.7012.8012.55-0.43%400
Jul 24, 202512.9512.9512.8512.8612.60-0.73%481
Jul 23, 202512.7512.9512.7512.9512.702.49%759
Jul 22, 202512.5012.6412.5012.6412.392.93%900
Jul 21, 202512.2812.2812.2812.2812.031.99%-
Jul 18, 202512.0412.0412.0412.0411.800.75%-