Hermès International Société en commandite par actions (EPA:RMS)
France · Delayed Price · Currency is EUR 1,661.00
-41.00 (-2.41%)
May 8, 2026, 5:38 PM CET
Hermes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,682.50 | 1,693.00 | 1,658.50 | 1,661.00 | 1,661.00 | -2.41% | 63,775 |
| May 7, 2026 | 1,691.50 | 1,749.50 | 1,679.00 | 1,702.00 | 1,702.00 | 1.82% | 121,548 |
| May 6, 2026 | 1,602.50 | 1,709.00 | 1,594.00 | 1,671.50 | 1,671.50 | 5.26% | 124,347 |
| May 5, 2026 | 1,581.00 | 1,621.00 | 1,570.50 | 1,588.00 | 1,588.00 | -0.03% | 63,280 |
| May 4, 2026 | 1,620.00 | 1,623.50 | 1,572.50 | 1,588.50 | 1,588.50 | -2.16% | 98,401 |
| Apr 30, 2026 | 1,585.00 | 1,634.00 | 1,579.00 | 1,623.50 | 1,623.50 | 1.00% | 98,247 |
| Apr 29, 2026 | 1,615.00 | 1,619.50 | 1,585.00 | 1,607.50 | 1,607.50 | -0.92% | 62,794 |
| Apr 28, 2026 | 1,655.00 | 1,670.00 | 1,622.50 | 1,622.50 | 1,622.50 | -2.14% | 72,065 |
| Apr 27, 2026 | 1,648.00 | 1,664.50 | 1,645.00 | 1,658.00 | 1,658.00 | 0.61% | 87,302 |
| Apr 24, 2026 | 1,651.00 | 1,665.50 | 1,628.00 | 1,648.00 | 1,648.00 | -1.55% | 84,426 |
| Apr 23, 2026 | 1,633.00 | 1,684.50 | 1,630.50 | 1,674.00 | 1,674.00 | 1.73% | 106,155 |
| Apr 22, 2026 | 1,667.50 | 1,673.50 | 1,641.00 | 1,645.50 | 1,645.50 | -1.82% | 76,232 |
| Apr 21, 2026 | 1,704.00 | 1,706.50 | 1,676.00 | 1,676.00 | 1,676.00 | -1.18% | 55,534 |
| Apr 20, 2026 | 1,705.00 | 1,712.50 | 1,691.00 | 1,696.00 | 1,683.00 | -2.58% | 94,035 |
| Apr 17, 2026 | 1,658.00 | 1,766.00 | 1,657.50 | 1,741.00 | 1,727.66 | 5.23% | 156,746 |
| Apr 16, 2026 | 1,628.50 | 1,670.50 | 1,620.50 | 1,654.50 | 1,641.82 | 1.10% | 154,305 |
| Apr 15, 2026 | 1,620.00 | 1,649.25 | 1,529.00 | 1,636.50 | 1,623.96 | -8.22% | 351,878 |
| Apr 14, 2026 | 1,767.50 | 1,793.50 | 1,754.00 | 1,783.00 | 1,769.33 | 1.19% | 81,782 |
| Apr 13, 2026 | 1,724.50 | 1,763.50 | 1,722.50 | 1,762.00 | 1,748.49 | 0.26% | 73,903 |
| Apr 10, 2026 | 1,768.00 | 1,799.50 | 1,757.50 | 1,757.50 | 1,744.03 | 0.34% | 102,599 |
| Apr 9, 2026 | 1,748.00 | 1,754.00 | 1,726.50 | 1,751.50 | 1,738.07 | -0.93% | 96,264 |
| Apr 8, 2026 | 1,747.50 | 1,792.00 | 1,724.50 | 1,768.00 | 1,754.45 | 7.25% | 150,437 |
| Apr 7, 2026 | 1,682.00 | 1,712.00 | 1,643.00 | 1,648.50 | 1,635.86 | -1.14% | 75,005 |
| Apr 2, 2026 | 1,657.00 | 1,672.00 | 1,624.50 | 1,667.50 | 1,654.72 | -0.12% | 70,367 |
| Apr 1, 2026 | 1,657.00 | 1,670.50 | 1,623.50 | 1,669.50 | 1,656.70 | 3.76% | 111,606 |
| Mar 31, 2026 | 1,616.00 | 1,627.00 | 1,595.00 | 1,609.00 | 1,596.67 | -0.80% | 107,082 |
| Mar 30, 2026 | 1,622.50 | 1,631.00 | 1,602.50 | 1,622.00 | 1,609.57 | 0.03% | 68,905 |
| Mar 27, 2026 | 1,646.00 | 1,646.50 | 1,612.50 | 1,621.50 | 1,609.07 | -1.19% | 75,042 |
| Mar 26, 2026 | 1,653.50 | 1,673.50 | 1,641.00 | 1,641.00 | 1,628.42 | -1.65% | 82,510 |
| Mar 25, 2026 | 1,677.50 | 1,704.50 | 1,655.00 | 1,668.50 | 1,655.71 | 1.15% | 87,483 |
| Mar 24, 2026 | 1,665.00 | 1,680.00 | 1,631.00 | 1,649.50 | 1,636.86 | - | 108,820 |
| Mar 23, 2026 | 1,616.00 | 1,730.00 | 1,611.00 | 1,649.50 | 1,636.86 | -0.39% | 177,240 |
| Mar 20, 2026 | 1,765.00 | 1,770.00 | 1,656.00 | 1,656.00 | 1,643.31 | -4.94% | 291,895 |
| Mar 19, 2026 | 1,815.00 | 1,825.50 | 1,729.00 | 1,742.00 | 1,728.65 | -5.81% | 136,064 |
| Mar 18, 2026 | 1,849.00 | 1,883.50 | 1,841.50 | 1,849.50 | 1,835.32 | 0.38% | 90,339 |
| Mar 17, 2026 | 1,870.00 | 1,878.50 | 1,842.50 | 1,842.50 | 1,828.38 | -1.94% | 67,671 |
| Mar 16, 2026 | 1,875.00 | 1,894.00 | 1,839.00 | 1,879.00 | 1,864.60 | 0.32% | 77,845 |
| Mar 13, 2026 | 1,884.50 | 1,906.00 | 1,868.00 | 1,873.00 | 1,858.64 | -1.47% | 62,869 |
| Mar 12, 2026 | 1,900.00 | 1,918.50 | 1,894.00 | 1,901.00 | 1,886.43 | -1.02% | 76,717 |
| Mar 11, 2026 | 1,927.00 | 1,939.00 | 1,909.00 | 1,920.50 | 1,905.78 | -1.41% | 62,190 |
| Mar 10, 2026 | 1,961.00 | 1,974.00 | 1,942.00 | 1,948.00 | 1,933.07 | 2.31% | 86,036 |
| Mar 9, 2026 | 1,857.50 | 1,913.00 | 1,844.50 | 1,904.00 | 1,889.41 | -0.08% | 90,443 |
| Mar 6, 2026 | 1,915.00 | 1,929.50 | 1,873.00 | 1,905.50 | 1,890.89 | 0.32% | 92,566 |
| Mar 5, 2026 | 1,900.50 | 1,942.00 | 1,894.00 | 1,899.50 | 1,884.94 | -1.58% | 75,702 |
| Mar 4, 2026 | 1,920.00 | 1,934.00 | 1,884.00 | 1,930.00 | 1,915.21 | 1.71% | 57,537 |
| Mar 3, 2026 | 1,950.00 | 1,960.00 | 1,883.50 | 1,897.50 | 1,882.96 | -3.53% | 93,494 |
| Mar 2, 2026 | 1,992.00 | 2,005.00 | 1,963.00 | 1,967.00 | 1,951.92 | -4.00% | 78,303 |
| Feb 27, 2026 | 2,055.00 | 2,064.00 | 2,036.00 | 2,049.00 | 2,033.29 | -0.53% | 83,019 |
| Feb 26, 2026 | 2,055.00 | 2,080.00 | 2,048.00 | 2,060.00 | 2,044.21 | -0.10% | 42,240 |
| Feb 25, 2026 | 2,088.00 | 2,099.00 | 2,040.00 | 2,062.00 | 2,046.19 | -0.87% | 61,049 |