Hermès International Société en commandite par actions (EPA:RMS)
France · Delayed Price · Currency is EUR 1,582.50
+22.00 (1.41%)
Aug 19, 2026, 5:35 PM CET
Hermes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 1,671.50 | 1,689.50 | 1,667.50 | 1,676.00 | 1,676.00 | -0.30% | 56,062 |
| Jul 17, 2026 | 1,692.00 | 1,709.00 | 1,670.00 | 1,681.00 | 1,681.00 | -1.47% | 66,887 |
| Jul 16, 2026 | 1,682.00 | 1,706.00 | 1,674.00 | 1,706.00 | 1,706.00 | 1.34% | 74,512 |
| Jul 15, 2026 | 1,680.50 | 1,703.00 | 1,642.50 | 1,683.50 | 1,683.50 | 2.37% | 80,387 |
| Jul 14, 2026 | 1,630.00 | 1,649.00 | 1,610.50 | 1,644.50 | 1,644.50 | -0.75% | 67,741 |
| Jul 13, 2026 | 1,640.00 | 1,662.00 | 1,630.00 | 1,657.00 | 1,657.00 | 0.94% | 78,345 |
| Jul 10, 2026 | 1,632.00 | 1,646.00 | 1,624.00 | 1,641.50 | 1,641.50 | 1.05% | 91,607 |
| Jul 9, 2026 | 1,589.00 | 1,629.00 | 1,584.50 | 1,624.50 | 1,624.50 | 3.44% | 70,494 |
| Jul 8, 2026 | 1,624.00 | 1,624.00 | 1,564.00 | 1,570.50 | 1,570.50 | -4.24% | 96,510 |
| Jul 7, 2026 | 1,640.00 | 1,675.50 | 1,634.00 | 1,640.00 | 1,640.00 | 0.83% | 58,625 |
| Jul 6, 2026 | 1,642.00 | 1,667.50 | 1,611.50 | 1,626.50 | 1,626.50 | -0.88% | 60,809 |
| Jul 3, 2026 | 1,640.00 | 1,643.50 | 1,608.00 | 1,641.00 | 1,641.00 | -0.36% | 59,724 |
| Jul 2, 2026 | 1,595.00 | 1,657.50 | 1,591.50 | 1,647.00 | 1,647.00 | 3.26% | 73,493 |
| Jul 1, 2026 | 1,597.00 | 1,600.50 | 1,574.00 | 1,595.00 | 1,595.00 | -0.19% | 79,732 |
| Jun 30, 2026 | 1,611.00 | 1,621.00 | 1,579.00 | 1,598.00 | 1,598.00 | -1.08% | 80,544 |
| Jun 29, 2026 | 1,629.50 | 1,637.00 | 1,614.50 | 1,615.50 | 1,615.50 | -0.65% | 73,709 |
| Jun 26, 2026 | 1,612.00 | 1,633.00 | 1,596.50 | 1,626.00 | 1,626.00 | 0.77% | 66,784 |
| Jun 25, 2026 | 1,633.00 | 1,649.50 | 1,610.00 | 1,613.50 | 1,613.50 | -0.95% | 72,825 |
| Jun 24, 2026 | 1,610.50 | 1,636.50 | 1,602.50 | 1,629.00 | 1,629.00 | 1.50% | 75,390 |
| Jun 23, 2026 | 1,591.00 | 1,608.00 | 1,573.00 | 1,605.00 | 1,605.00 | -0.93% | 87,625 |
| Jun 22, 2026 | 1,721.00 | 1,726.00 | 1,615.00 | 1,620.00 | 1,620.00 | -5.90% | 162,493 |
| Jun 19, 2026 | 1,765.00 | 1,784.50 | 1,719.50 | 1,721.50 | 1,721.50 | -2.35% | 131,198 |
| 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 |