Hermès International Société en commandite par actions (EPA:RMS)
France · Delayed Price · Currency is EUR 1,721.50
-41.50 (-2.35%)
Jun 19, 2026, 5:39 PM CET
Hermes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,765.00 | 1,784.50 | 1,760.00 | 1,762.00 | - | -0.06% | 8,987 |
| Jun 18, 2026 | 1,719.50 | 1,765.00 | 1,708.00 | 1,763.00 | 1,763.00 | 2.05% | 98,017 |
| Jun 17, 2026 | 1,746.00 | 1,760.00 | 1,718.00 | 1,727.50 | 1,727.50 | -1.26% | 92,149 |
| Jun 16, 2026 | 1,716.00 | 1,752.50 | 1,708.50 | 1,749.50 | 1,749.50 | 2.19% | 85,053 |
| Jun 15, 2026 | 1,766.00 | 1,793.00 | 1,712.00 | 1,712.00 | 1,712.00 | 0.88% | 108,407 |
| Jun 12, 2026 | 1,680.50 | 1,739.00 | 1,676.00 | 1,697.00 | 1,697.00 | 3.29% | 126,690 |
| Jun 11, 2026 | 1,629.50 | 1,676.50 | 1,625.00 | 1,643.00 | 1,643.00 | 0.46% | 83,012 |
| Jun 10, 2026 | 1,673.50 | 1,678.50 | 1,611.50 | 1,635.50 | 1,635.50 | -1.80% | 110,052 |
| Jun 9, 2026 | 1,625.50 | 1,679.50 | 1,625.50 | 1,665.50 | 1,665.50 | 1.34% | 88,718 |
| Jun 8, 2026 | 1,591.00 | 1,645.00 | 1,580.00 | 1,643.50 | 1,643.50 | 1.51% | 95,204 |
| Jun 5, 2026 | 1,587.50 | 1,624.50 | 1,574.00 | 1,619.00 | 1,619.00 | 2.31% | 108,110 |
| Jun 4, 2026 | 1,567.00 | 1,614.50 | 1,562.00 | 1,582.50 | 1,582.50 | 1.18% | 80,455 |
| Jun 3, 2026 | 1,600.00 | 1,603.00 | 1,564.00 | 1,564.00 | 1,564.00 | -2.46% | 95,397 |
| Jun 2, 2026 | 1,618.00 | 1,648.00 | 1,594.50 | 1,603.50 | 1,603.50 | -0.37% | 73,294 |
| Jun 1, 2026 | 1,625.00 | 1,673.00 | 1,600.50 | 1,609.50 | 1,609.50 | -0.65% | 116,725 |
| May 29, 2026 | 1,655.00 | 1,673.50 | 1,620.00 | 1,620.00 | 1,620.00 | -0.86% | 715,403 |
| May 28, 2026 | 1,616.50 | 1,645.50 | 1,595.50 | 1,634.00 | 1,634.00 | - | 77,326 |
| May 27, 2026 | 1,610.00 | 1,674.50 | 1,608.50 | 1,634.00 | 1,634.00 | 2.35% | 96,017 |
| May 26, 2026 | 1,641.00 | 1,641.00 | 1,593.00 | 1,596.50 | 1,596.50 | -3.27% | 66,337 |
| May 25, 2026 | 1,624.00 | 1,655.00 | 1,615.50 | 1,650.50 | 1,650.50 | 2.83% | 47,801 |
| May 22, 2026 | 1,639.00 | 1,656.00 | 1,600.00 | 1,605.00 | 1,605.00 | -0.16% | 60,637 |
| May 21, 2026 | 1,620.00 | 1,623.50 | 1,585.50 | 1,607.50 | 1,607.50 | -0.89% | 66,800 |
| May 20, 2026 | 1,597.50 | 1,642.00 | 1,563.50 | 1,622.00 | 1,622.00 | 0.93% | 70,274 |
| May 19, 2026 | 1,585.00 | 1,621.50 | 1,574.50 | 1,607.00 | 1,607.00 | 1.71% | 69,265 |
| May 18, 2026 | 1,550.00 | 1,596.50 | 1,530.00 | 1,580.00 | 1,580.00 | 0.29% | 79,128 |
| May 15, 2026 | 1,578.00 | 1,598.00 | 1,570.00 | 1,575.50 | 1,575.50 | -1.13% | 102,920 |
| May 14, 2026 | 1,600.00 | 1,603.00 | 1,587.00 | 1,593.50 | 1,593.50 | 0.70% | 60,297 |
| May 13, 2026 | 1,575.00 | 1,583.50 | 1,551.50 | 1,582.50 | 1,582.50 | 0.22% | 99,183 |
| May 12, 2026 | 1,592.50 | 1,602.00 | 1,578.50 | 1,579.00 | 1,579.00 | -1.71% | 78,077 |
| May 11, 2026 | 1,661.50 | 1,663.00 | 1,598.50 | 1,606.50 | 1,606.50 | -3.28% | 80,954 |
| 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 | -0.42% | 55,554 |
| 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 |