Skip to main content
logo
Hermès International Société en commandite par actions (EPA:RMS)
France flag France · Delayed Price · Currency is EUR
2,078.00
-73.00 (-3.39%)
Aug 1, 2025, 5:37 PM CET

Hermes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,134.002,141.002,063.002,078.002,078.00-3.39%109,594
Jul 31, 20252,250.002,266.002,147.002,151.002,151.00-5.24%111,252
Jul 30, 20252,324.002,359.002,249.002,270.002,270.00-4.54%95,274
Jul 29, 20252,392.002,417.002,367.002,378.002,378.00-0.42%38,398
Jul 28, 20252,410.002,421.002,376.002,388.002,388.000.13%34,902
Jul 25, 20252,340.002,412.002,335.002,385.002,385.001.62%50,518
Jul 24, 20252,379.002,379.002,330.002,347.002,347.00-0.30%41,602
Jul 23, 20252,341.002,360.002,330.002,354.002,354.002.30%55,533
Jul 22, 20252,322.002,333.002,297.002,301.002,301.00-1.20%38,479
Jul 21, 20252,363.002,375.002,308.002,329.002,329.00-1.61%42,272
Jul 18, 20252,400.002,416.002,358.002,367.002,367.00-1.13%39,920
Jul 17, 20252,429.002,434.002,385.002,394.002,394.00-1.07%49,690
Jul 16, 20252,390.002,446.002,385.002,420.002,420.000.96%45,512
Jul 15, 20252,411.002,428.002,393.002,397.002,397.00-0.50%28,091
Jul 14, 20252,396.002,409.002,356.002,409.002,409.00-1.11%42,203
Jul 11, 20252,461.002,462.002,419.002,436.002,436.00-1.54%42,017
Jul 10, 20252,447.002,482.002,439.002,474.002,474.001.64%51,114
Jul 9, 20252,403.002,439.002,380.002,434.002,434.001.25%59,682
Jul 8, 20252,400.002,404.002,362.002,404.002,404.000.17%48,006
Jul 7, 20252,350.002,404.002,344.002,400.002,400.002.48%37,323
Jul 4, 20252,340.002,351.002,322.002,342.002,342.00-0.38%41,987
Jul 3, 20252,333.002,354.002,300.502,351.002,351.001.29%50,653
Jul 2, 20252,330.002,367.002,304.002,321.002,321.000.30%56,328
Jul 1, 20252,286.002,318.002,280.002,314.002,314.000.65%36,279
Jun 30, 20252,284.002,328.002,275.002,299.002,299.001.05%57,662
Jun 27, 20252,250.002,275.002,245.002,275.002,275.001.84%51,258
Jun 26, 20252,271.002,285.002,226.002,234.002,234.00-1.41%41,442
Jun 25, 20252,276.002,291.002,260.002,266.002,266.00-0.44%47,128
Jun 24, 20252,326.002,331.002,261.002,276.002,276.000.53%74,556
Jun 23, 20252,235.002,285.002,230.002,264.002,264.000.31%36,404
Jun 20, 20252,240.002,262.002,224.002,257.002,257.001.39%115,577
Jun 19, 20252,250.002,258.002,224.002,226.002,226.00-2.41%50,065
Jun 18, 20252,283.002,297.002,263.002,281.002,281.00-0.57%48,399
Jun 17, 20252,280.002,307.002,278.002,294.002,294.00-0.52%38,504
Jun 16, 20252,293.002,320.002,289.002,306.002,306.000.48%47,769
Jun 13, 20252,285.002,299.002,280.002,295.002,295.00-1.71%64,772
Jun 12, 20252,336.002,343.002,303.002,335.002,335.00-1.06%42,282
Jun 11, 20252,341.002,392.002,341.002,360.002,360.000.55%71,467
Jun 10, 20252,318.002,358.002,315.002,347.002,347.000.95%51,245
Jun 9, 20252,315.002,330.002,303.002,325.002,325.000.22%54,634
Jun 6, 20252,317.002,328.002,305.002,320.002,320.00-0.85%52,633
Jun 5, 20252,385.002,392.002,325.002,340.002,340.00-1.76%66,956
Jun 4, 20252,395.002,411.002,372.002,382.002,382.00-52,549
Jun 3, 20252,403.002,406.002,354.002,382.002,382.00-0.54%72,692
Jun 2, 20252,392.002,400.002,359.002,395.002,395.00-1.36%50,068
May 30, 20252,383.002,433.002,376.002,428.002,428.001.89%100,742
May 29, 20252,429.002,446.002,380.002,383.002,383.000.08%44,677
May 28, 20252,386.002,407.002,377.002,381.002,381.00-0.13%68,415
May 27, 20252,379.002,406.002,370.002,384.002,384.00-0.21%52,423
May 26, 20252,405.002,410.002,375.002,389.002,389.000.67%38,747