Hermès International Société en commandite par actions (EPA:RMS)
France · Delayed Price · Currency is EUR 1,620.00
-14.00 (-0.86%)
May 29, 2026, 5:38 PM CET
Hermes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |