Skip to main content
logo
Hermès International Société en commandite par actions (ETR:HMI)
Germany flag Germany · Delayed Price · Currency is EUR
2,090.00
+30.00 (1.46%)
At close: Feb 27, 2026

ETR:HMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,050.002,090.002,046.002,090.002,090.001.46%35
Feb 26, 20262,070.002,070.002,055.002,060.002,060.00-0.10%69
Feb 25, 20262,083.002,083.002,040.002,062.002,062.00-1.81%61
Feb 24, 20262,115.002,120.002,089.002,100.002,100.000.14%25
Feb 23, 20262,093.002,132.002,093.002,097.002,097.00-1.13%60
Feb 20, 20262,090.002,121.002,078.002,121.002,121.003.56%300
Feb 19, 20262,066.002,066.002,024.002,048.002,048.00-0.24%91
Feb 18, 20262,075.002,075.002,035.002,053.002,053.00-1.39%191
Feb 17, 20262,087.002,087.002,067.002,082.002,082.000.05%69
Feb 16, 20262,135.002,135.002,077.002,081.002,081.00-2.62%31
Feb 13, 20262,144.002,151.002,130.002,137.002,132.00-1.43%118
Feb 12, 20262,175.002,200.002,132.002,168.002,162.931.64%245
Feb 11, 20262,123.002,135.002,123.002,133.002,128.010.14%44
Feb 10, 20262,135.002,135.002,109.002,130.002,125.022.55%60
Feb 9, 20262,066.002,077.002,054.002,077.002,072.140.83%66
Feb 6, 20262,032.002,062.002,009.002,060.002,055.180.93%111
Feb 5, 20262,050.002,051.002,017.002,041.002,036.220.34%49
Feb 4, 20262,010.002,041.002,004.002,034.002,029.241.65%171
Feb 3, 20262,040.002,040.001,999.002,001.001,996.32-1.72%190
Feb 2, 20262,032.002,054.002,032.002,036.002,031.24-0.15%54
Jan 30, 20262,034.002,041.002,032.002,039.002,034.230.74%61
Jan 29, 20262,047.002,062.002,023.002,024.002,019.26-2.55%53
Jan 28, 20262,106.002,111.002,077.002,077.002,072.14-2.58%157
Jan 27, 20262,123.002,139.002,120.002,132.002,127.01-0.42%146
Jan 26, 20262,145.002,155.002,141.002,141.002,135.990.75%89
Jan 23, 20262,111.002,132.002,110.002,125.002,120.03-0.23%59
Jan 22, 20262,128.002,144.002,120.002,130.002,125.021.96%113
Jan 21, 20262,097.002,120.002,077.002,089.002,084.110.29%79
Jan 20, 20262,083.002,090.002,063.002,083.002,078.13-1.65%160
Jan 19, 20262,119.002,138.002,117.002,118.002,113.04-3.33%57
Jan 16, 20262,237.002,237.002,191.002,191.002,185.87-1.84%125
Jan 15, 20262,265.002,273.002,224.002,232.002,226.78-0.27%247
Jan 14, 20262,260.002,276.002,234.002,238.002,232.760.09%133
Jan 13, 20262,218.002,260.002,218.002,236.002,230.770.49%117
Jan 12, 20262,222.002,243.002,210.002,225.002,219.790.18%165
Jan 9, 20262,183.002,228.002,183.002,221.002,215.803.88%300
Jan 8, 20262,099.002,150.002,099.002,138.002,133.000.23%204
Jan 7, 20262,140.002,140.002,060.002,133.002,128.01-0.23%99
Jan 6, 20262,103.002,150.002,080.002,138.002,133.001.42%107
Jan 5, 20262,110.002,141.002,087.002,108.002,103.07-0.09%318
Jan 2, 20262,122.002,140.002,104.002,110.002,105.06-0.71%99
Dec 30, 20252,093.002,127.002,093.002,125.002,120.030.90%360
Dec 29, 20252,089.002,109.002,089.002,106.002,101.071.06%57
Dec 23, 20252,103.002,105.002,084.002,084.002,079.12-0.95%154
Dec 22, 20252,099.002,115.002,099.002,104.002,099.08-0.38%131
Dec 19, 20252,129.002,129.002,109.002,112.002,107.06-0.98%187
Dec 18, 20252,109.002,147.002,109.002,133.002,128.010.71%80
Dec 17, 20252,139.002,139.002,111.002,118.002,113.04-1.44%28
Dec 16, 20252,140.002,166.002,140.002,149.002,143.97-0.09%144
Dec 15, 20252,154.002,177.002,148.002,151.002,145.971.03%130