Skip to main content
logo
Hermès International Société en commandite par actions (EPA:RMS)
France flag France · Delayed Price · Currency is EUR
2,050.00
-80.00 (-3.76%)
At close: Jan 28, 2026

Hermes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20262,106.002,124.002,050.002,050.002,050.00-3.76%96,471
Jan 27, 20262,145.002,147.002,119.002,130.002,130.00-0.47%55,546
Jan 26, 20262,140.002,159.002,129.002,140.002,140.000.47%42,597
Jan 23, 20262,110.002,135.002,102.002,130.002,130.00-0.05%56,270
Jan 22, 20262,150.002,153.002,114.002,131.002,131.001.57%60,118
Jan 21, 20262,093.002,124.002,075.002,098.002,098.000.48%59,699
Jan 20, 20262,100.002,101.002,056.002,088.002,088.00-1.18%73,817
Jan 19, 20262,142.002,148.002,105.002,113.002,113.00-3.52%68,305
Jan 16, 20262,236.002,245.002,190.002,190.002,190.00-2.06%71,036
Jan 15, 20262,285.002,300.002,221.002,236.002,236.00-0.18%80,088
Jan 14, 20262,243.002,290.002,231.002,240.002,240.000.09%89,690
Jan 13, 20262,210.002,262.002,210.002,238.002,238.000.90%52,478
Jan 12, 20262,224.002,242.002,209.002,218.002,218.000.05%43,616
Jan 9, 20262,150.002,232.002,146.002,217.002,217.003.74%92,239
Jan 8, 20262,084.002,157.002,084.002,137.002,137.001.71%53,757
Jan 7, 20262,156.002,156.002,060.002,101.002,101.00-1.91%64,004
Jan 6, 20262,100.002,151.002,076.002,142.002,142.001.37%56,324
Jan 5, 20262,110.002,143.002,089.002,113.002,113.000.43%51,605
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