Skip to main content
logo
Hermès International Société en commandite par actions (ETR:HMI)
Germany flag Germany · Delayed Price · Currency is EUR
2,060.00
+2.00 (0.10%)
Nov 7, 2025, 5:35 PM CET

ETR:HMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20252,065.002,078.002,053.002,060.002,060.000.10%155
Nov 6, 20252,092.002,095.002,049.002,058.002,058.00-1.86%233
Nov 5, 20252,053.002,106.002,053.002,097.002,097.000.62%22
Nov 4, 20252,058.002,084.002,030.002,084.002,084.00-2.11%200
Nov 3, 20252,139.002,149.002,114.002,129.002,129.00-0.79%211
Oct 31, 20252,164.002,169.002,139.002,146.002,146.00-1.47%319
Oct 30, 20252,177.002,195.002,169.002,178.002,178.00-0.41%122
Oct 29, 20252,179.002,194.002,174.002,187.002,187.00-0.82%54
Oct 28, 20252,195.002,210.002,195.002,205.002,205.000.50%112
Oct 27, 20252,198.002,204.002,185.002,194.002,194.000.27%149
Oct 24, 20252,204.002,227.002,181.002,188.002,188.000.18%264
Oct 23, 20252,199.002,236.002,184.002,184.002,184.000.09%303
Oct 22, 20252,155.002,210.002,141.002,182.002,182.00-2.37%451
Oct 21, 20252,217.002,262.002,217.002,235.002,235.000.77%169
Oct 20, 20252,212.002,239.002,196.002,218.002,218.001.23%636
Oct 17, 20252,148.002,199.002,148.002,191.002,191.001.06%256
Oct 16, 20252,156.002,175.002,152.002,168.002,168.000.05%171
Oct 15, 20252,150.002,181.002,140.002,167.002,167.006.64%604
Oct 14, 20252,031.002,038.002,015.002,032.002,032.00-0.97%204
Oct 13, 20252,053.002,089.002,030.002,052.002,052.000.44%323
Oct 10, 20252,108.002,127.002,038.002,043.002,043.00-3.99%264
Oct 9, 20252,185.002,186.002,100.002,128.002,128.00-1.34%241
Oct 8, 20252,139.002,161.002,139.002,157.002,157.001.99%67
Oct 7, 20252,096.002,119.002,085.002,115.002,115.00-0.33%87
Oct 6, 20252,159.002,159.002,105.002,122.002,122.00-1.53%471
Oct 3, 20252,139.002,159.002,131.002,155.002,155.000.80%232
Oct 2, 20252,116.002,149.002,115.002,138.002,138.002.59%498
Oct 1, 20252,084.002,090.002,074.002,084.002,084.000.14%118
Sep 30, 20252,109.002,109.002,059.002,081.002,081.00-1.65%74
Sep 29, 20252,067.002,121.002,067.002,116.002,116.002.17%93
Sep 26, 20252,075.002,079.002,060.002,071.002,071.000.34%137
Sep 25, 20252,060.002,064.002,043.002,064.002,064.00-0.34%212
Sep 24, 20252,118.002,118.002,066.002,071.002,071.00-2.63%743
Sep 23, 20252,122.002,161.002,121.002,127.002,127.000.61%74
Sep 22, 20252,135.002,135.002,110.002,114.002,114.00-0.28%95
Sep 19, 20252,144.002,144.002,120.002,120.002,120.00-1.12%129
Sep 18, 20252,126.002,175.002,126.002,144.002,144.001.42%298
Sep 17, 20252,124.002,133.002,108.002,114.002,114.00-0.24%22
Sep 16, 20252,131.002,162.002,115.002,119.002,119.000.05%63
Sep 15, 20252,106.002,123.002,097.002,118.002,118.001.10%184
Sep 12, 20252,095.002,111.002,072.002,095.002,095.00-0.85%65
Sep 11, 20252,098.002,113.002,098.002,113.002,113.001.20%37
Sep 10, 20252,115.002,118.002,088.002,088.002,088.00-0.43%52
Sep 9, 20252,050.002,108.002,050.002,097.002,097.002.19%78
Sep 8, 20252,042.002,052.002,033.002,052.002,052.000.54%40
Sep 5, 20252,029.002,044.002,000.002,041.002,041.000.59%206
Sep 4, 20252,055.002,064.002,006.002,029.002,029.00-0.93%104
Sep 3, 20252,060.002,070.002,045.002,048.002,048.000.89%59
Sep 2, 20252,043.002,060.002,026.002,030.002,030.00-1.79%157
Sep 1, 20252,098.002,098.002,067.002,067.002,067.00-2.18%53