Hermès International Société en commandite par actions (EPA:RMS)
France · Delayed Price · Currency is EUR 1,603.00
-19.00 (-1.17%)
Mar 31, 2026, 1:15 PM CET
Hermes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1,616.00 | 1,618.00 | 1,614.00 | 1,614.50 | - | -0.46% | 2,491 |
| Mar 30, 2026 | 1,622.50 | 1,631.00 | 1,602.50 | 1,622.00 | 1,622.00 | 0.03% | 68,905 |
| Mar 27, 2026 | 1,646.00 | 1,646.50 | 1,612.50 | 1,621.50 | 1,621.50 | -1.19% | 75,042 |
| Mar 26, 2026 | 1,653.50 | 1,673.50 | 1,641.00 | 1,641.00 | 1,641.00 | -1.65% | 82,510 |
| Mar 25, 2026 | 1,677.50 | 1,704.50 | 1,655.00 | 1,668.50 | 1,668.50 | 1.15% | 87,483 |
| Mar 24, 2026 | 1,665.00 | 1,680.00 | 1,631.00 | 1,649.50 | 1,649.50 | - | 108,770 |
| Mar 23, 2026 | 1,616.00 | 1,730.00 | 1,611.00 | 1,649.50 | 1,649.50 | -0.39% | 177,240 |
| Mar 20, 2026 | 1,765.00 | 1,770.00 | 1,656.00 | 1,656.00 | 1,656.00 | -4.94% | 291,877 |
| Mar 19, 2026 | 1,815.00 | 1,825.50 | 1,729.00 | 1,742.00 | 1,742.00 | -5.81% | 136,064 |
| Mar 18, 2026 | 1,849.00 | 1,883.50 | 1,841.50 | 1,849.50 | 1,849.50 | 0.38% | 90,325 |
| Mar 17, 2026 | 1,870.00 | 1,878.50 | 1,842.50 | 1,842.50 | 1,842.50 | -1.94% | 67,671 |
| Mar 16, 2026 | 1,875.00 | 1,894.00 | 1,839.00 | 1,879.00 | 1,879.00 | 0.32% | 77,845 |
| Mar 13, 2026 | 1,884.50 | 1,906.00 | 1,868.00 | 1,873.00 | 1,873.00 | -1.47% | 62,869 |
| Mar 12, 2026 | 1,900.00 | 1,918.50 | 1,894.00 | 1,901.00 | 1,901.00 | -1.02% | 76,717 |
| Mar 11, 2026 | 1,927.00 | 1,939.00 | 1,909.00 | 1,920.50 | 1,920.50 | -1.41% | 62,190 |
| Mar 10, 2026 | 1,961.00 | 1,974.00 | 1,942.00 | 1,948.00 | 1,948.00 | 2.31% | 86,036 |
| Mar 9, 2026 | 1,857.50 | 1,913.00 | 1,844.50 | 1,904.00 | 1,904.00 | -0.08% | 90,443 |
| Mar 6, 2026 | 1,915.00 | 1,929.50 | 1,873.00 | 1,905.50 | 1,905.50 | 0.32% | 92,566 |
| Mar 5, 2026 | 1,900.50 | 1,942.00 | 1,894.00 | 1,899.50 | 1,899.50 | -1.58% | 75,702 |
| Mar 4, 2026 | 1,920.00 | 1,934.00 | 1,884.00 | 1,930.00 | 1,930.00 | 1.71% | 57,537 |
| Mar 3, 2026 | 1,950.00 | 1,960.00 | 1,883.50 | 1,897.50 | 1,897.50 | -3.53% | 93,494 |
| Mar 2, 2026 | 1,992.00 | 2,005.00 | 1,963.00 | 1,967.00 | 1,967.00 | -4.00% | 78,303 |
| Feb 27, 2026 | 2,055.00 | 2,064.00 | 2,036.00 | 2,049.00 | 2,049.00 | -0.53% | 83,019 |
| Feb 26, 2026 | 2,055.00 | 2,080.00 | 2,048.00 | 2,060.00 | 2,060.00 | -0.10% | 42,240 |
| Feb 25, 2026 | 2,088.00 | 2,099.00 | 2,040.00 | 2,062.00 | 2,062.00 | -0.87% | 61,049 |
| Feb 24, 2026 | 2,100.00 | 2,122.00 | 2,080.00 | 2,080.00 | 2,080.00 | -1.23% | 42,575 |
| Feb 23, 2026 | 2,104.00 | 2,142.00 | 2,087.00 | 2,106.00 | 2,106.00 | -0.28% | 56,961 |
| Feb 20, 2026 | 2,067.00 | 2,128.00 | 2,062.00 | 2,112.00 | 2,112.00 | 3.58% | 68,857 |
| Feb 19, 2026 | 2,058.00 | 2,073.00 | 2,023.00 | 2,039.00 | 2,039.00 | -1.45% | 50,051 |
| Feb 18, 2026 | 2,072.00 | 2,082.00 | 2,032.00 | 2,069.00 | 2,069.00 | -0.14% | 56,102 |
| Feb 17, 2026 | 2,075.00 | 2,115.00 | 2,061.00 | 2,072.00 | 2,072.00 | -0.38% | 43,325 |
| Feb 16, 2026 | 2,135.00 | 2,150.00 | 2,077.00 | 2,080.00 | 2,080.00 | -3.12% | 35,766 |
| Feb 13, 2026 | 2,166.00 | 2,170.00 | 2,124.00 | 2,147.00 | 2,142.00 | -1.24% | 67,806 |
| Feb 12, 2026 | 2,165.00 | 2,203.00 | 2,131.00 | 2,174.00 | 2,168.94 | 2.55% | 80,726 |
| Feb 11, 2026 | 2,115.00 | 2,140.00 | 2,102.00 | 2,120.00 | 2,115.06 | -0.19% | 55,669 |
| Feb 10, 2026 | 2,113.00 | 2,144.00 | 2,104.00 | 2,124.00 | 2,119.05 | 2.51% | 61,064 |
| Feb 9, 2026 | 2,055.00 | 2,077.00 | 2,047.00 | 2,072.00 | 2,067.17 | 0.83% | 51,916 |
| Feb 6, 2026 | 2,030.00 | 2,063.00 | 2,001.00 | 2,055.00 | 2,050.21 | 0.29% | 49,287 |
| Feb 5, 2026 | 2,049.00 | 2,060.00 | 2,007.00 | 2,049.00 | 2,044.23 | 0.69% | 54,119 |
| Feb 4, 2026 | 2,004.00 | 2,045.00 | 2,001.00 | 2,035.00 | 2,030.26 | 1.65% | 49,373 |
| Feb 3, 2026 | 2,042.00 | 2,049.00 | 1,992.50 | 2,002.00 | 1,997.34 | -1.48% | 63,064 |
| Feb 2, 2026 | 2,033.00 | 2,056.00 | 2,023.00 | 2,032.00 | 2,027.27 | 0.15% | 58,144 |
| Jan 30, 2026 | 2,039.00 | 2,045.00 | 2,025.00 | 2,029.00 | 2,024.27 | 0.10% | 75,846 |
| Jan 29, 2026 | 2,066.00 | 2,070.00 | 2,020.00 | 2,027.00 | 2,022.28 | -1.12% | 59,281 |
| Jan 28, 2026 | 2,106.00 | 2,124.00 | 2,050.00 | 2,050.00 | 2,045.23 | -3.76% | 96,471 |
| Jan 27, 2026 | 2,145.00 | 2,147.00 | 2,119.00 | 2,130.00 | 2,125.04 | -0.47% | 55,546 |
| Jan 26, 2026 | 2,140.00 | 2,159.00 | 2,129.00 | 2,140.00 | 2,135.02 | 0.47% | 42,597 |
| Jan 23, 2026 | 2,110.00 | 2,135.00 | 2,102.00 | 2,130.00 | 2,125.04 | -0.05% | 56,270 |
| Jan 22, 2026 | 2,150.00 | 2,153.00 | 2,114.00 | 2,131.00 | 2,126.04 | 1.57% | 60,118 |
| Jan 21, 2026 | 2,093.00 | 2,124.00 | 2,075.00 | 2,098.00 | 2,093.11 | 0.48% | 59,699 |