Skip to main content
H & M Hennes & Mauritz AB (publ) (BIT:1HMB)
Italy flag Italy · Delayed Price · Currency is EUR
16.33
+0.22 (1.40%)
At close: Dec 3, 2025

H & M Hennes & Mauritz AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Nov 28, 202515.6915.6915.6915.6915.69-0.25%-
Nov 27, 202515.7315.7315.7315.7315.730.41%-
Nov 26, 202515.6715.6715.6715.6715.671.06%-
Nov 25, 202515.5015.5015.5015.5015.50-0.96%-
Nov 24, 202515.6515.6515.6515.6515.650.32%-
Nov 21, 202515.6015.6015.6015.6015.60-0.51%-
Nov 20, 202515.6815.6815.6815.6815.68-1.07%-
Nov 19, 202515.8515.8515.8515.8515.85-1.64%-
Nov 18, 202516.1216.1216.1216.1216.12-1.47%-
Nov 17, 202516.3616.3616.3616.3616.36-2.01%-
Nov 14, 202516.6916.6916.6916.6916.69-0.15%-
Nov 13, 202516.7216.7216.7216.7216.722.42%-
Nov 12, 202516.3216.3216.3216.3216.321.30%-
Nov 11, 202516.1116.1116.1116.1116.111.64%-
Nov 10, 202515.8515.8515.8515.8515.851.25%-
Nov 7, 202515.6615.6615.6615.6615.66-0.25%-
Nov 6, 202515.7015.7015.7015.7015.70-2.39%-
Nov 5, 202516.0816.0816.0816.0816.08-1.02%-
Nov 4, 202516.2516.2516.2516.2516.25-1.49%-
Nov 3, 202516.4916.4916.4916.4916.490.15%-
Oct 31, 202516.4716.4716.4716.4716.470.21%-
Oct 30, 202516.4316.4316.4316.4316.430.12%-
Oct 29, 202516.4116.4116.4116.4116.41-0.67%-
Oct 28, 202516.5216.5216.5216.5216.52-0.12%-
Oct 27, 202516.5416.5416.5416.5416.540.06%-
Oct 24, 202516.5316.5316.5316.5316.530.98%-
Oct 23, 202516.3716.3716.3716.3716.370.74%-
Oct 22, 202516.2516.2516.2516.2516.250.46%-
Oct 21, 202516.1816.1816.1816.1816.180.87%-
Oct 20, 202516.0416.0416.0416.0416.041.30%-
Oct 17, 202515.8315.8315.8315.8315.830.60%-
Oct 16, 202515.7415.7415.7415.7415.741.75%-
Oct 15, 202515.4715.4715.4715.4715.470.26%-
Oct 14, 202515.4315.4315.4315.4315.430.85%-
Oct 13, 202515.3015.3015.3015.3015.300.56%-
Oct 10, 202515.2115.2115.2115.2115.21-0.03%-
Oct 9, 202515.2215.2215.2215.2215.22-0.94%-
Oct 8, 202515.3615.3615.3615.3615.36-3.34%-
Oct 7, 202515.8915.8915.8915.8915.89-1.21%-
Oct 6, 202516.0916.0916.0916.0916.091.13%-
Oct 3, 202515.9115.9115.9115.9115.910.13%-
Oct 2, 202515.8915.8915.8915.8915.890.67%-
Oct 1, 202515.7815.7815.7815.7815.780.67%-
Sep 30, 202515.6815.6815.6815.6815.680.55%-
Sep 29, 202515.6815.6815.6815.5915.590.35%140