Skip to main content
logo
Hermès International Société en commandite par actions (EPA:RMS)
France flag France · Delayed Price · Currency is EUR
2,069.00
-3.00 (-0.14%)
At close: Feb 18, 2026

Hermes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 20262,072.002,082.002,032.002,069.002,069.00-0.14%56,102
Feb 17, 20262,075.002,115.002,061.002,072.002,072.00-0.38%43,325
Feb 16, 20262,135.002,150.002,077.002,080.002,080.00-3.12%35,766
Feb 13, 20262,166.002,170.002,124.002,147.002,142.00-1.24%67,806
Feb 12, 20262,165.002,203.002,131.002,174.002,168.942.55%80,726
Feb 11, 20262,115.002,140.002,102.002,120.002,115.06-0.19%55,669
Feb 10, 20262,113.002,144.002,104.002,124.002,119.052.51%61,064
Feb 9, 20262,055.002,077.002,047.002,072.002,067.170.83%51,916
Feb 6, 20262,030.002,063.002,001.002,055.002,050.210.29%49,287
Feb 5, 20262,049.002,060.002,007.002,049.002,044.230.69%54,119
Feb 4, 20262,004.002,045.002,001.002,035.002,030.261.65%49,373
Feb 3, 20262,042.002,049.001,992.502,002.001,997.34-1.48%63,064
Feb 2, 20262,033.002,056.002,023.002,032.002,027.270.15%58,144
Jan 30, 20262,039.002,045.002,025.002,029.002,024.270.10%75,846
Jan 29, 20262,066.002,070.002,020.002,027.002,022.28-1.12%59,281
Jan 28, 20262,106.002,124.002,050.002,050.002,045.23-3.76%96,471
Jan 27, 20262,145.002,147.002,119.002,130.002,125.04-0.47%55,546
Jan 26, 20262,140.002,159.002,129.002,140.002,135.020.47%42,597
Jan 23, 20262,110.002,135.002,102.002,130.002,125.04-0.05%56,270
Jan 22, 20262,150.002,153.002,114.002,131.002,126.041.57%60,118
Jan 21, 20262,093.002,124.002,075.002,098.002,093.110.48%59,699
Jan 20, 20262,100.002,101.002,056.002,088.002,083.14-1.18%73,817
Jan 19, 20262,142.002,148.002,105.002,113.002,108.08-3.52%68,305
Jan 16, 20262,236.002,245.002,190.002,190.002,184.90-2.06%71,036
Jan 15, 20262,285.002,300.002,221.002,236.002,230.79-0.18%80,088
Jan 14, 20262,243.002,290.002,231.002,240.002,234.780.09%89,690
Jan 13, 20262,210.002,262.002,210.002,238.002,232.790.90%52,478
Jan 12, 20262,224.002,242.002,209.002,218.002,212.830.05%43,616
Jan 9, 20262,150.002,232.002,146.002,217.002,211.843.74%92,239
Jan 8, 20262,084.002,157.002,084.002,137.002,132.021.71%53,757
Jan 7, 20262,156.002,156.002,060.002,101.002,096.11-1.91%64,004
Jan 6, 20262,100.002,151.002,076.002,142.002,137.011.37%56,324
Jan 5, 20262,110.002,143.002,089.002,113.002,108.080.43%51,605
Jan 2, 20262,115.002,143.002,098.002,104.002,099.10-0.85%42,020
Dec 31, 20252,120.002,127.002,117.002,122.002,117.06-17,158
Dec 30, 20252,092.002,130.002,090.002,122.002,117.061.00%33,401
Dec 29, 20252,095.002,110.002,087.002,101.002,096.110.29%32,412
Dec 24, 20252,078.002,099.002,078.002,095.002,090.120.62%8,205
Dec 23, 20252,099.002,108.002,080.002,082.002,077.15-1.19%36,531
Dec 22, 20252,095.002,117.002,093.002,107.002,102.090.24%36,040
Dec 19, 20252,119.002,141.002,100.002,102.002,097.10-1.96%96,871
Dec 18, 20252,114.002,151.002,101.002,144.002,139.011.32%61,859
Dec 17, 20252,152.002,152.002,106.002,116.002,111.07-1.99%52,814
Dec 16, 20252,140.002,168.002,127.002,159.002,153.970.33%58,282
Dec 15, 20252,142.002,190.002,138.002,152.002,146.990.84%54,147
Dec 12, 20252,131.002,148.002,114.002,134.002,129.030.14%53,226
Dec 11, 20252,131.002,149.002,118.002,131.002,126.040.09%48,225
Dec 10, 20252,113.002,130.002,087.002,129.002,124.040.47%61,547
Dec 9, 20252,126.002,136.002,115.002,119.002,114.07-0.61%53,803
Dec 8, 20252,147.002,157.002,126.002,132.002,127.03-1.52%67,158