Skip to main content
logo
Hermès International Société en commandite par actions (EPA:RMS)
France flag France · Delayed Price · Currency is EUR
1,696.00
-45.00 (-2.58%)
Apr 20, 2026, 5:36 PM CET

Hermes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 20261,705.001,712.501,691.001,696.001,683.00-2.58%94,035
Apr 17, 20261,658.001,766.001,657.501,741.001,727.665.23%156,746
Apr 16, 20261,628.501,670.501,620.501,654.501,641.821.10%154,305
Apr 15, 20261,620.001,649.251,529.001,636.501,623.96-8.22%351,878
Apr 14, 20261,767.501,793.501,754.001,783.001,769.331.19%81,782
Apr 13, 20261,724.501,763.501,722.501,762.001,748.490.26%73,903
Apr 10, 20261,768.001,799.501,757.501,757.501,744.030.34%102,599
Apr 9, 20261,748.001,754.001,726.501,751.501,738.07-0.93%96,264
Apr 8, 20261,747.501,792.001,724.501,768.001,754.457.25%150,437
Apr 7, 20261,682.001,712.001,643.001,648.501,635.86-1.14%75,005
Apr 2, 20261,657.001,672.001,624.501,667.501,654.72-0.12%70,367
Apr 1, 20261,657.001,670.501,623.501,669.501,656.703.76%111,606
Mar 31, 20261,616.001,627.001,595.001,609.001,596.67-0.80%107,082
Mar 30, 20261,622.501,631.001,602.501,622.001,609.570.03%68,905
Mar 27, 20261,646.001,646.501,612.501,621.501,609.07-1.19%75,042
Mar 26, 20261,653.501,673.501,641.001,641.001,628.42-1.65%82,510
Mar 25, 20261,677.501,704.501,655.001,668.501,655.711.15%87,483
Mar 24, 20261,665.001,680.001,631.001,649.501,636.86-108,820
Mar 23, 20261,616.001,730.001,611.001,649.501,636.86-0.39%177,240
Mar 20, 20261,765.001,770.001,656.001,656.001,643.31-4.94%291,895
Mar 19, 20261,815.001,825.501,729.001,742.001,728.65-5.81%136,064
Mar 18, 20261,849.001,883.501,841.501,849.501,835.320.38%90,339
Mar 17, 20261,870.001,878.501,842.501,842.501,828.38-1.94%67,671
Mar 16, 20261,875.001,894.001,839.001,879.001,864.600.32%77,845
Mar 13, 20261,884.501,906.001,868.001,873.001,858.64-1.47%62,869
Mar 12, 20261,900.001,918.501,894.001,901.001,886.43-1.02%76,717
Mar 11, 20261,927.001,939.001,909.001,920.501,905.78-1.41%62,190
Mar 10, 20261,961.001,974.001,942.001,948.001,933.072.31%86,036
Mar 9, 20261,857.501,913.001,844.501,904.001,889.41-0.08%90,443
Mar 6, 20261,915.001,929.501,873.001,905.501,890.890.32%92,566
Mar 5, 20261,900.501,942.001,894.001,899.501,884.94-1.58%75,702
Mar 4, 20261,920.001,934.001,884.001,930.001,915.211.71%57,537
Mar 3, 20261,950.001,960.001,883.501,897.501,882.96-3.53%93,494
Mar 2, 20261,992.002,005.001,963.001,967.001,951.92-4.00%78,303
Feb 27, 20262,055.002,064.002,036.002,049.002,033.29-0.53%83,019
Feb 26, 20262,055.002,080.002,048.002,060.002,044.21-0.10%42,240
Feb 25, 20262,088.002,099.002,040.002,062.002,046.19-0.87%61,049
Feb 24, 20262,100.002,122.002,080.002,080.002,064.06-1.23%42,575
Feb 23, 20262,104.002,142.002,087.002,106.002,089.86-0.28%56,961
Feb 20, 20262,067.002,128.002,062.002,112.002,095.813.58%68,857
Feb 19, 20262,058.002,073.002,023.002,039.002,023.37-1.45%50,051
Feb 18, 20262,072.002,082.002,032.002,069.002,053.14-0.14%56,102
Feb 17, 20262,075.002,115.002,061.002,072.002,056.12-0.38%43,325
Feb 16, 20262,135.002,150.002,077.002,080.002,064.06-3.12%35,766
Feb 13, 20262,166.002,170.002,124.002,147.002,125.58-1.24%67,806
Feb 12, 20262,165.002,203.002,131.002,174.002,152.312.55%80,726
Feb 11, 20262,115.002,140.002,102.002,120.002,098.85-0.19%55,669
Feb 10, 20262,113.002,144.002,104.002,124.002,102.812.51%61,064
Feb 9, 20262,055.002,077.002,047.002,072.002,051.330.83%51,916
Feb 6, 20262,030.002,063.002,001.002,055.002,034.500.29%49,287