Skip to main content
logo
Hermès International Société en commandite par actions (EPA:RMS)
France flag France · Delayed Price · Currency is EUR
2,096.00
-8.00 (-0.38%)
Jan 5, 2026, 3:05 PM CET

Hermes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 5, 20262,110.002,117.002,108.002,113.00-0.43%1,239
Jan 2, 20262,115.002,143.002,098.002,104.002,104.00-0.85%42,020
Dec 31, 20252,120.002,127.002,117.002,122.002,122.00-17,158
Dec 30, 20252,092.002,130.002,090.002,122.002,122.001.00%33,401
Dec 29, 20252,095.002,110.002,087.002,101.002,101.000.29%32,412
Dec 24, 20252,078.002,099.002,078.002,095.002,095.000.62%8,205
Dec 23, 20252,099.002,108.002,080.002,082.002,082.00-1.19%36,531
Dec 22, 20252,095.002,117.002,093.002,107.002,107.000.24%36,032
Dec 19, 20252,119.002,141.002,100.002,102.002,102.00-1.96%96,871
Dec 18, 20252,114.002,151.002,101.002,144.002,144.001.32%61,859
Dec 17, 20252,152.002,152.002,106.002,116.002,116.00-1.99%52,806
Dec 16, 20252,140.002,168.002,127.002,159.002,159.000.33%58,244
Dec 15, 20252,142.002,190.002,138.002,152.002,152.000.84%54,147
Dec 12, 20252,131.002,148.002,114.002,134.002,134.000.14%53,226
Dec 11, 20252,131.002,149.002,118.002,131.002,131.000.09%48,225
Dec 10, 20252,113.002,130.002,087.002,129.002,129.000.47%61,547
Dec 9, 20252,126.002,136.002,115.002,119.002,119.00-0.61%53,803
Dec 8, 20252,147.002,157.002,126.002,132.002,132.00-1.52%67,158
Dec 5, 20252,128.002,172.002,113.002,165.002,165.002.07%79,757
Dec 4, 20252,107.002,131.002,101.002,121.002,121.000.81%58,558
Dec 3, 20252,100.002,126.002,086.002,104.002,104.00-0.66%43,938
Dec 2, 20252,140.002,148.002,118.002,118.002,118.00-1.35%41,920
Dec 1, 20252,095.002,150.002,091.002,147.002,147.002.24%50,002
Nov 28, 20252,108.002,123.002,100.002,100.002,100.00-0.62%53,681
Nov 27, 20252,145.002,147.002,106.002,113.002,113.00-1.77%26,022
Nov 26, 20252,143.002,156.002,128.002,151.002,151.001.18%44,895
Nov 25, 20252,116.002,134.002,091.002,126.002,126.000.76%38,832
Nov 24, 20252,147.002,152.002,108.002,110.002,110.00-0.66%80,468
Nov 21, 20252,089.002,136.002,077.002,124.002,124.000.76%48,904
Nov 20, 20252,137.002,155.002,085.002,108.002,108.00-0.09%40,686
Nov 19, 20252,084.002,123.002,068.002,110.002,110.001.44%45,677
Nov 18, 20252,110.002,110.002,060.002,080.002,080.00-2.12%53,725
Nov 17, 20252,157.002,167.002,125.002,125.002,125.00-1.44%36,322
Nov 14, 20252,160.002,179.002,123.002,156.002,156.00-0.37%44,805
Nov 13, 20252,210.002,238.002,164.002,164.002,164.00-1.64%55,423
Nov 12, 20252,178.002,211.002,173.002,200.002,200.001.71%65,805
Nov 11, 20252,105.002,176.002,103.002,163.002,163.003.69%45,689
Nov 10, 20252,091.002,104.002,078.002,086.002,086.001.36%46,463
Nov 7, 20252,050.002,084.002,044.002,058.002,058.000.73%45,838
Nov 6, 20252,090.002,101.002,043.002,043.002,043.00-2.62%42,303
Nov 5, 20252,050.002,113.002,050.002,098.002,098.000.67%41,110
Nov 4, 20252,074.002,090.002,046.002,084.002,084.00-1.51%49,133
Nov 3, 20252,143.002,151.002,112.002,116.002,116.00-1.54%46,174
Oct 31, 20252,172.002,177.002,136.002,149.002,149.00-1.33%48,183
Oct 30, 20252,165.002,202.002,164.002,178.002,178.00-0.18%42,718
Oct 29, 20252,185.002,204.002,163.002,182.002,182.00-0.86%38,641
Oct 28, 20252,195.002,217.002,182.002,201.002,201.00-0.27%40,795
Oct 27, 20252,200.002,207.002,176.002,207.002,207.000.59%39,175
Oct 24, 20252,200.002,225.002,175.002,194.002,194.00-40,923
Oct 23, 20252,204.002,247.002,190.002,194.002,194.00-0.23%52,753