Hermès International Société en commandite par actions (EPA:RMS)
France · Delayed Price · Currency is EUR 1,381.50
+34.00 (2.52%)
Sep 28, 2026, 5:38 PM CET
Hermes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,369.00 | 1,387.50 | 1,351.00 | 1,381.50 | 1,381.50 | 2.52% | 81,020 |
| Sep 25, 2026 | 1,365.00 | 1,365.00 | 1,342.00 | 1,347.50 | 1,347.50 | -0.52% | 78,189 |
| Sep 24, 2026 | 1,350.00 | 1,361.50 | 1,336.00 | 1,354.50 | 1,354.50 | 0.37% | 92,522 |
| Sep 23, 2026 | 1,363.50 | 1,372.00 | 1,335.50 | 1,349.50 | 1,349.50 | -0.41% | 75,554 |
| Sep 22, 2026 | 1,337.50 | 1,371.00 | 1,329.00 | 1,355.00 | 1,355.00 | 0.82% | 102,865 |
| Sep 21, 2026 | 1,318.50 | 1,347.00 | 1,298.50 | 1,344.00 | 1,344.00 | 0.94% | 114,211 |
| Sep 18, 2026 | 1,367.00 | 1,373.50 | 1,320.00 | 1,331.50 | 1,331.50 | -3.16% | 265,114 |
| Sep 17, 2026 | 1,397.50 | 1,401.00 | 1,373.50 | 1,375.00 | 1,375.00 | -0.58% | 74,773 |
| Sep 16, 2026 | 1,370.00 | 1,389.00 | 1,358.50 | 1,383.00 | 1,383.00 | 0.58% | 91,961 |
| Sep 15, 2026 | 1,416.00 | 1,416.00 | 1,375.00 | 1,375.00 | 1,375.00 | -2.76% | 86,250 |
| Sep 14, 2026 | 1,393.00 | 1,422.50 | 1,388.00 | 1,414.00 | 1,414.00 | 1.04% | 81,530 |
| Sep 11, 2026 | 1,409.00 | 1,428.00 | 1,395.00 | 1,399.50 | 1,399.50 | -0.67% | 85,297 |
| Sep 10, 2026 | 1,414.50 | 1,427.00 | 1,404.00 | 1,409.00 | 1,409.00 | - | 65,528 |
| Sep 9, 2026 | 1,433.00 | 1,449.50 | 1,405.50 | 1,409.00 | 1,409.00 | -2.32% | 109,790 |
| Sep 8, 2026 | 1,464.50 | 1,468.50 | 1,439.50 | 1,442.50 | 1,442.50 | -2.20% | 66,879 |
| Sep 7, 2026 | 1,449.00 | 1,479.50 | 1,438.50 | 1,475.00 | 1,475.00 | 1.24% | 49,552 |
| Sep 4, 2026 | 1,480.00 | 1,481.50 | 1,454.50 | 1,457.00 | 1,457.00 | -1.65% | 101,087 |
| Sep 3, 2026 | 1,527.00 | 1,529.50 | 1,469.50 | 1,481.50 | 1,481.50 | -3.30% | 143,538 |
| Sep 2, 2026 | 1,539.50 | 1,552.50 | 1,525.00 | 1,532.00 | 1,532.00 | -0.68% | 79,452 |
| Sep 1, 2026 | 1,575.00 | 1,576.00 | 1,530.50 | 1,542.50 | 1,542.50 | -2.44% | 93,041 |
| Aug 31, 2026 | 1,600.00 | 1,609.00 | 1,579.50 | 1,581.00 | 1,581.00 | -1.06% | 911,695 |
| Aug 28, 2026 | 1,577.50 | 1,628.50 | 1,572.75 | 1,598.00 | 1,598.00 | 2.24% | 94,881 |
| Aug 27, 2026 | 1,548.00 | 1,565.50 | 1,544.00 | 1,563.00 | 1,563.00 | 1.00% | 81,231 |
| Aug 26, 2026 | 1,575.50 | 1,588.50 | 1,547.50 | 1,547.50 | 1,547.50 | -0.58% | 74,667 |
| Aug 25, 2026 | 1,591.00 | 1,594.00 | 1,556.50 | 1,556.50 | 1,556.50 | -1.52% | 64,874 |
| Aug 24, 2026 | 1,580.00 | 1,601.00 | 1,576.00 | 1,580.50 | 1,580.50 | 0.48% | 65,471 |
| Aug 21, 2026 | 1,553.50 | 1,576.00 | 1,543.50 | 1,573.00 | 1,573.00 | 1.52% | 63,812 |
| Aug 20, 2026 | 1,578.00 | 1,583.50 | 1,549.50 | 1,549.50 | 1,549.50 | -2.09% | 95,586 |
| Aug 19, 2026 | 1,559.00 | 1,585.50 | 1,552.00 | 1,582.50 | 1,582.50 | 1.41% | 64,564 |
| Aug 18, 2026 | 1,535.00 | 1,560.50 | 1,528.50 | 1,560.50 | 1,560.50 | 0.68% | 78,261 |
| Aug 17, 2026 | 1,565.00 | 1,567.00 | 1,546.50 | 1,550.00 | 1,550.00 | -1.65% | 72,650 |
| Aug 14, 2026 | 1,586.50 | 1,596.50 | 1,572.50 | 1,576.00 | 1,576.00 | -0.22% | 65,224 |
| Aug 13, 2026 | 1,617.50 | 1,621.00 | 1,579.50 | 1,579.50 | 1,579.50 | -1.47% | 61,191 |
| Aug 12, 2026 | 1,627.50 | 1,630.50 | 1,599.50 | 1,603.00 | 1,603.00 | -2.46% | 79,239 |
| Aug 11, 2026 | 1,644.50 | 1,663.50 | 1,632.50 | 1,643.50 | 1,643.50 | -0.06% | 53,792 |
| Aug 10, 2026 | 1,632.00 | 1,660.50 | 1,629.00 | 1,644.50 | 1,644.50 | 0.55% | 55,553 |
| Aug 7, 2026 | 1,624.00 | 1,643.50 | 1,613.00 | 1,635.50 | 1,635.50 | 0.58% | 73,076 |
| Aug 6, 2026 | 1,557.00 | 1,637.50 | 1,557.00 | 1,626.00 | 1,626.00 | 5.17% | 132,252 |
| Aug 5, 2026 | 1,544.50 | 1,551.50 | 1,520.00 | 1,546.00 | 1,546.00 | -0.64% | 84,285 |
| Aug 4, 2026 | 1,562.00 | 1,565.50 | 1,525.00 | 1,556.00 | 1,556.00 | -0.29% | 82,305 |
| Aug 3, 2026 | 1,531.50 | 1,594.00 | 1,531.50 | 1,560.50 | 1,560.50 | 1.89% | 84,774 |
| Jul 31, 2026 | 1,547.50 | 1,562.50 | 1,516.00 | 1,531.50 | 1,531.50 | -1.23% | 112,421 |
| Jul 30, 2026 | 1,502.50 | 1,558.50 | 1,502.50 | 1,550.50 | 1,550.50 | 2.78% | 133,161 |
| Jul 29, 2026 | 1,658.00 | 1,660.50 | 1,465.50 | 1,508.50 | 1,508.50 | -11.03% | 427,914 |
| Jul 28, 2026 | 1,680.00 | 1,705.00 | 1,645.00 | 1,695.50 | 1,695.50 | 2.20% | 94,646 |
| Jul 27, 2026 | 1,670.00 | 1,690.50 | 1,658.50 | 1,659.00 | 1,659.00 | 0.97% | 75,670 |
| Jul 24, 2026 | 1,620.50 | 1,651.00 | 1,618.50 | 1,643.00 | 1,643.00 | 1.26% | 50,640 |
| Jul 23, 2026 | 1,664.00 | 1,667.50 | 1,617.00 | 1,622.50 | 1,622.50 | -3.39% | 80,417 |
| Jul 22, 2026 | 1,671.00 | 1,683.00 | 1,645.00 | 1,679.50 | 1,679.50 | -0.09% | 78,398 |
| Jul 21, 2026 | 1,675.00 | 1,683.00 | 1,661.50 | 1,681.00 | 1,681.00 | 0.30% | 52,226 |